SHA:561330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.92	0.92	0.91	0.91	0.91	-0.98%	45,067,100
Sep 22, 2026	0.91	0.93	0.91	0.92	0.92	0.22%	36,844,200
Sep 21, 2026	0.92	0.93	0.91	0.91	0.91	-0.22%	46,504,400
Sep 18, 2026	0.92	0.92	0.90	0.92	0.92	1.22%	41,721,900
Sep 17, 2026	0.92	0.93	0.90	0.91	0.91	-2.58%	61,772,900
Sep 16, 2026	0.92	0.93	0.90	0.93	0.93	1.53%	45,237,400
Sep 15, 2026	0.92	0.93	0.91	0.92	0.92	-0.54%	38,724,300
Sep 14, 2026	0.91	0.93	0.91	0.92	0.92	-0.76%	57,674,700
Sep 11, 2026	0.94	0.94	0.90	0.93	0.93	-4.14%	89,216,000
Sep 10, 2026	0.98	0.98	0.96	0.97	0.97	-1.12%	43,005,586
Sep 9, 2026	0.96	0.98	0.96	0.98	0.98	1.35%	48,899,500
Sep 8, 2026	0.96	0.97	0.96	0.97	0.97	1.47%	52,862,800
Sep 7, 2026	0.95	0.96	0.95	0.95	0.95	-0.42%	36,913,100
Sep 4, 2026	0.98	0.99	0.95	0.96	0.96	-1.65%	41,367,600
Sep 3, 2026	0.97	0.98	0.97	0.97	0.97	1.36%	42,635,300
Sep 2, 2026	0.96	0.97	0.94	0.96	0.96	-2.44%	91,736,500
Sep 1, 2026	0.99	1.00	0.98	0.98	0.98	-1.11%	66,509,130
Aug 31, 2026	0.98	1.00	0.96	0.99	0.99	-1.68%	74,695,868
Aug 28, 2026	1.00	1.01	0.99	1.01	1.01	0.70%	61,004,800
Aug 27, 2026	0.98	1.01	0.98	1.00	1.00	1.52%	83,133,400
Aug 26, 2026	0.96	1.01	0.96	0.99	0.99	2.38%	62,993,500
Aug 25, 2026	0.99	0.99	0.95	0.97	0.97	-2.92%	68,801,800
Aug 24, 2026	1.02	1.02	0.98	0.99	0.99	0.10%	101,510,700
Aug 21, 2026	0.96	0.99	0.96	0.99	0.99	3.22%	90,712,800
Aug 20, 2026	0.98	0.99	0.96	0.96	0.96	1.37%	73,964,439
Aug 19, 2026	0.96	0.97	0.95	0.95	0.95	-3.65%	77,078,700
Aug 18, 2026	0.99	1.00	0.97	0.99	0.99	-0.61%	85,718,579
Aug 17, 2026	0.97	0.99	0.97	0.99	0.99	2.80%	60,703,254
Aug 14, 2026	0.94	0.96	0.94	0.96	0.96	1.26%	122,808,700
Aug 13, 2026	0.98	0.99	0.95	0.95	0.95	-3.55%	81,292,000
Aug 12, 2026	0.97	1.00	0.97	0.99	0.99	0.71%	103,071,400
Aug 11, 2026	1.03	1.03	0.98	0.98	0.98	-4.67%	147,972,380
Aug 10, 2026	1.01	1.03	1.00	1.03	1.03	2.39%	115,030,200
Aug 7, 2026	0.98	1.01	0.97	1.00	1.00	3.19%	92,336,000
Aug 6, 2026	0.99	1.00	0.96	0.97	0.97	1.14%	83,858,492
Aug 5, 2026	0.92	0.96	0.92	0.96	0.96	5.48%	105,108,260
Aug 4, 2026	0.90	0.91	0.90	0.91	0.91	1.67%	38,017,800
Aug 3, 2026	0.90	0.90	0.88	0.90	0.90	-0.22%	37,900,500
Jul 31, 2026	0.89	0.92	0.89	0.90	0.90	2.28%	57,648,760
Jul 30, 2026	0.90	0.91	0.87	0.88	0.88	-1.35%	65,752,800
Jul 29, 2026	0.87	0.90	0.86	0.89	0.89	1.60%	49,404,340
Jul 28, 2026	0.88	0.89	0.87	0.88	0.88	-2.23%	40,217,800
Jul 27, 2026	0.89	0.90	0.88	0.90	0.90	2.16%	45,951,400
Jul 24, 2026	0.90	0.91	0.87	0.88	0.88	-4.77%	91,417,920
Jul 23, 2026	0.90	0.94	0.89	0.92	0.92	2.79%	96,075,000
Jul 22, 2026	0.86	0.91	0.86	0.90	0.90	3.82%	76,222,844
Jul 21, 2026	0.83	0.87	0.82	0.86	0.86	4.98%	52,289,000
Jul 20, 2026	0.84	0.84	0.81	0.82	0.82	-0.48%	44,735,200
Jul 17, 2026	0.86	0.87	0.82	0.83	0.83	-4.94%	50,596,800
Jul 16, 2026	0.88	0.89	0.87	0.87	0.87	-1.02%	43,896,100