SHA:561330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.04	2.05	1.98	2.01	2.01	-2.15%	44,665,050
Apr 1, 2026	2.05	2.06	2.02	2.05	2.05	2.35%	43,321,700
Mar 31, 2026	2.03	2.05	1.99	2.00	2.00	-1.18%	37,648,670
Mar 30, 2026	1.99	2.03	1.97	2.03	2.03	1.71%	39,822,840
Mar 27, 2026	1.90	2.01	1.90	1.99	1.99	3.26%	42,413,590
Mar 26, 2026	1.97	1.98	1.92	1.93	1.93	-2.23%	30,539,790
Mar 25, 2026	1.97	2.00	1.95	1.97	1.97	3.40%	58,139,420
Mar 24, 2026	1.87	1.91	1.83	1.91	1.91	3.86%	50,705,870
Mar 23, 2026	1.86	1.92	1.83	1.84	1.84	-5.11%	63,044,570
Mar 20, 2026	1.95	2.00	1.94	1.94	1.94	-1.42%	70,073,320
Mar 19, 2026	2.03	2.04	1.95	1.97	1.97	-6.12%	70,923,250
Mar 18, 2026	2.10	2.11	2.06	2.09	2.09	-0.71%	36,710,710
Mar 17, 2026	2.14	2.17	2.11	2.11	2.11	-1.45%	32,841,840
Mar 16, 2026	2.18	2.19	2.08	2.14	2.14	-3.13%	67,035,460
Mar 13, 2026	2.25	2.30	2.20	2.21	2.21	-2.99%	46,677,730
Mar 12, 2026	2.27	2.31	2.25	2.28	2.28	-0.83%	37,496,930
Mar 11, 2026	2.33	2.34	2.29	2.30	2.30	-0.69%	32,420,340
Mar 10, 2026	2.32	2.33	2.29	2.31	2.31	1.14%	32,855,890
Mar 9, 2026	2.25	2.30	2.20	2.29	2.29	-1.17%	61,297,100
Mar 6, 2026	2.32	2.35	2.28	2.31	2.31	-2.03%	51,236,500
Mar 5, 2026	2.42	2.42	2.33	2.36	2.36	-0.88%	60,714,700
Mar 4, 2026	2.28	2.44	2.28	2.38	2.38	-0.87%	73,684,480
Mar 3, 2026	2.51	2.53	2.39	2.40	2.40	-6.14%	106,700,300
Mar 2, 2026	2.55	2.56	2.42	2.56	2.56	3.98%	135,957,300
Feb 27, 2026	2.35	2.46	2.34	2.46	2.46	4.02%	117,230,300
Feb 26, 2026	2.41	2.42	2.36	2.37	2.37	-0.80%	76,066,800
Feb 25, 2026	2.30	2.41	2.29	2.39	2.39	4.06%	78,491,900
Feb 24, 2026	2.29	2.31	2.27	2.29	2.29	3.29%	52,892,300
Feb 13, 2026	2.23	2.27	2.21	2.22	2.22	-3.35%	64,554,200
Feb 12, 2026	2.28	2.32	2.27	2.30	2.30	0.61%	52,524,300
Feb 11, 2026	2.22	2.30	2.21	2.28	2.28	2.93%	50,500,710
Feb 10, 2026	2.23	2.24	2.21	2.22	2.22	-0.23%	29,053,170
Feb 9, 2026	2.22	2.24	2.20	2.22	2.22	2.25%	42,376,700
Feb 6, 2026	2.05	2.20	2.05	2.17	2.17	0.32%	57,103,500
Feb 5, 2026	2.23	2.25	2.13	2.17	2.17	-5.12%	75,370,170
Feb 4, 2026	2.33	2.33	2.25	2.28	2.28	0.18%	67,754,120
Feb 3, 2026	2.20	2.29	2.16	2.28	2.28	5.80%	305,522,700
Feb 2, 2026	2.15	2.26	2.15	2.15	2.15	-9.99%	136,920,100
Jan 30, 2026	2.50	2.52	2.39	2.39	2.39	-9.83%	201,867,700
Jan 29, 2026	2.68	2.75	2.51	2.65	2.65	1.30%	210,782,000
Jan 28, 2026	2.46	2.63	2.43	2.62	2.62	7.38%	155,310,000
Jan 27, 2026	2.44	2.51	2.39	2.44	2.44	-1.25%	135,161,100
Jan 26, 2026	2.38	2.48	2.38	2.47	2.47	6.23%	125,667,538
Jan 23, 2026	2.29	2.33	2.27	2.33	2.33	3.10%	59,360,600
Jan 22, 2026	2.24	2.26	2.22	2.26	2.26	-0.88%	62,662,000
Jan 21, 2026	2.19	2.28	2.19	2.28	2.28	3.83%	71,017,800
Jan 20, 2026	2.20	2.22	2.11	2.19	2.19	0.23%	68,849,700
Jan 19, 2026	2.19	2.20	2.14	2.19	2.19	-0.55%	57,313,330
Jan 16, 2026	2.22	2.26	2.18	2.20	2.20	-0.63%	89,626,900
Jan 15, 2026	2.17	2.26	2.16	2.21	2.21	2.17%	81,608,400