SHA:561320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.95	0.95	0.94	0.94	0.94	-0.95%	2,404,600
Sep 22, 2026	0.96	0.96	0.94	0.95	0.95	-1.15%	4,307,400
Sep 21, 2026	0.95	0.96	0.94	0.96	0.96	1.05%	5,201,900
Sep 18, 2026	0.94	0.95	0.94	0.95	0.95	0.42%	4,348,500
Sep 17, 2026	0.93	0.95	0.93	0.94	0.94	1.18%	2,720,000
Sep 16, 2026	0.94	0.94	0.93	0.93	0.93	-0.32%	1,179,100
Sep 15, 2026	0.94	0.95	0.94	0.94	0.94	-0.21%	393,200
Sep 14, 2026	0.93	0.95	0.93	0.94	0.94	-0.32%	935,000
Sep 11, 2026	0.95	0.95	0.94	0.94	0.94	-1.16%	778,100
Sep 10, 2026	0.96	0.96	0.95	0.95	0.95	-0.42%	597,900
Sep 9, 2026	0.94	0.96	0.93	0.96	0.96	1.59%	2,278,400
Sep 8, 2026	0.94	0.94	0.94	0.94	0.94	0.21%	1,210,300
Sep 7, 2026	0.95	0.95	0.94	0.94	0.94	-1.16%	293,400
Sep 4, 2026	0.95	0.95	0.95	0.95	0.95	0.32%	876,800
Sep 3, 2026	0.94	0.95	0.94	0.95	0.95	0.96%	1,083,200
Sep 2, 2026	0.95	0.95	0.94	0.94	0.94	-1.16%	1,063,600
Sep 1, 2026	0.94	0.95	0.94	0.95	0.95	0.64%	1,912,600
Aug 31, 2026	0.95	0.95	0.94	0.94	0.94	-0.95%	2,592,000
Aug 28, 2026	0.96	0.96	0.94	0.95	0.95	0.21%	1,826,800
Aug 27, 2026	0.95	0.96	0.94	0.95	0.95	-0.63%	1,192,500
Aug 26, 2026	0.95	0.96	0.94	0.96	0.96	0.42%	2,651,000
Aug 25, 2026	0.95	0.95	0.95	0.95	0.95	-0.31%	1,920,600
Aug 24, 2026	0.95	0.96	0.95	0.96	0.96	0.53%	1,258,600
Aug 21, 2026	0.94	0.95	0.94	0.95	0.95	0.42%	1,103,100
Aug 20, 2026	0.94	0.95	0.94	0.95	0.95	-0.11%	1,545,100
Aug 19, 2026	0.94	0.95	0.93	0.95	0.95	0.74%	1,484,700
Aug 18, 2026	0.94	0.94	0.93	0.94	0.94	0.21%	1,015,100
Aug 17, 2026	0.93	0.94	0.92	0.94	0.94	1.52%	963,700
Aug 14, 2026	0.93	0.94	0.92	0.92	0.92	-0.65%	1,373,500
Aug 13, 2026	0.94	0.95	0.93	0.93	0.93	-1.17%	704,200
Aug 12, 2026	0.94	0.95	0.94	0.94	0.94	-	800,600
Aug 11, 2026	0.95	0.96	0.94	0.94	0.94	-1.05%	938,400
Aug 10, 2026	0.94	0.95	0.94	0.95	0.95	0.96%	1,742,926
Aug 7, 2026	0.95	0.95	0.94	0.94	0.94	-0.42%	1,661,600
Aug 6, 2026	0.96	0.96	0.94	0.95	0.95	-0.84%	1,594,900
Aug 5, 2026	0.95	0.96	0.94	0.95	0.95	0.53%	3,725,336
Aug 4, 2026	0.97	0.97	0.95	0.95	0.95	-1.76%	3,876,862
Aug 3, 2026	0.96	0.97	0.96	0.97	0.97	0.42%	3,760,244
Jul 31, 2026	0.95	0.96	0.94	0.96	0.96	-	7,012,942
Jul 30, 2026	0.95	0.96	0.95	0.96	0.96	1.37%	7,529,928
Jul 29, 2026	0.95	0.96	0.94	0.95	0.95	0.21%	5,861,853
Jul 28, 2026	0.92	0.95	0.92	0.95	0.95	2.60%	3,716,851
Jul 27, 2026	0.92	0.93	0.91	0.92	0.92	0.87%	22,494,265
Jul 24, 2026	0.92	0.92	0.91	0.92	0.92	-0.65%	1,794,740
Jul 23, 2026	0.92	0.92	0.91	0.92	0.92	0.66%	1,035,760
Jul 22, 2026	0.91	0.92	0.90	0.92	0.92	1.22%	2,564,957
Jul 21, 2026	0.90	0.92	0.89	0.90	0.90	0.11%	1,330,200
Jul 20, 2026	0.89	0.90	0.88	0.90	0.90	1.69%	2,037,161
Jul 17, 2026	0.89	0.89	0.88	0.89	0.89	0.34%	1,340,600
Jul 16, 2026	0.90	0.90	0.88	0.89	0.89	-1.12%	1,165,600