SHA:561380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.73	0.73	0.72	0.73	0.73	-0.96%	47,533,400
Sep 22, 2026	0.75	0.75	0.73	0.73	0.73	-1.08%	90,460,150
Sep 21, 2026	0.73	0.74	0.73	0.74	0.74	1.51%	89,840,500
Sep 18, 2026	0.72	0.73	0.72	0.73	0.73	1.25%	91,980,300
Sep 17, 2026	0.72	0.73	0.72	0.72	0.72	-	70,701,100
Sep 16, 2026	0.71	0.72	0.70	0.72	0.72	1.27%	84,069,600
Sep 15, 2026	0.71	0.72	0.71	0.71	0.71	-0.28%	62,001,850
Sep 14, 2026	0.71	0.72	0.71	0.71	0.71	-0.97%	64,805,050
Sep 11, 2026	0.71	0.72	0.70	0.72	0.72	0.28%	114,536,000
Sep 10, 2026	0.73	0.73	0.72	0.72	0.72	-2.31%	76,063,800
Sep 9, 2026	0.72	0.74	0.72	0.74	0.74	2.51%	127,264,989
Sep 8, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	61,552,550
Sep 7, 2026	0.72	0.73	0.71	0.72	0.72	0.98%	63,537,100
Sep 4, 2026	0.72	0.73	0.71	0.72	0.72	-1.11%	135,432,650
Sep 3, 2026	0.72	0.73	0.72	0.72	0.72	0.42%	59,637,200
Sep 2, 2026	0.72	0.73	0.71	0.72	0.72	-0.96%	63,334,130
Sep 1, 2026	0.73	0.73	0.72	0.73	0.73	-0.95%	54,663,800
Aug 31, 2026	0.73	0.73	0.72	0.73	0.73	-0.27%	223,171,100
Aug 28, 2026	0.74	0.75	0.74	0.74	0.74	-1.34%	84,210,150
Aug 27, 2026	0.74	0.75	0.73	0.75	0.75	0.54%	347,049,144
Aug 26, 2026	0.74	0.75	0.74	0.74	0.74	-	75,100,400
Aug 25, 2026	0.72	0.75	0.72	0.74	0.74	1.09%	125,951,900
Aug 24, 2026	0.75	0.75	0.72	0.73	0.73	-2.13%	102,657,950
Aug 21, 2026	0.74	0.75	0.73	0.75	0.75	1.63%	80,114,250
Aug 20, 2026	0.74	0.75	0.73	0.74	0.74	0.14%	100,023,350
Aug 19, 2026	0.77	0.77	0.73	0.74	0.74	-5.51%	129,388,600
Aug 18, 2026	0.78	0.79	0.77	0.78	0.78	-0.26%	105,500,450
Aug 17, 2026	0.76	0.78	0.76	0.78	0.78	2.76%	118,179,900
Aug 14, 2026	0.75	0.76	0.75	0.76	0.76	1.47%	138,066,500
Aug 13, 2026	0.76	0.77	0.75	0.75	0.75	-0.92%	101,265,850
Aug 12, 2026	0.75	0.76	0.75	0.76	0.76	1.07%	117,341,150
Aug 11, 2026	0.75	0.76	0.74	0.75	0.75	-0.93%	92,762,400
Aug 10, 2026	0.76	0.76	0.74	0.76	0.76	0.27%	133,220,900
Aug 7, 2026	0.74	0.76	0.73	0.75	0.75	1.07%	153,127,950
Aug 6, 2026	0.75	0.75	0.74	0.75	0.75	-0.53%	153,284,806
Aug 5, 2026	0.73	0.75	0.73	0.75	0.75	2.04%	227,883,000
Aug 4, 2026	0.73	0.74	0.72	0.74	0.74	1.94%	183,043,500
Aug 3, 2026	0.71	0.72	0.71	0.72	0.72	1.84%	148,235,250
Jul 31, 2026	0.71	0.72	0.71	0.71	0.71	2.02%	136,862,500
Jul 30, 2026	0.71	0.71	0.69	0.69	0.69	-2.39%	116,376,000
Jul 29, 2026	0.70	0.72	0.69	0.71	0.71	1.43%	126,738,500
Jul 28, 2026	0.72	0.72	0.70	0.70	0.70	-3.97%	164,278,750
Jul 27, 2026	0.70	0.73	0.70	0.73	0.73	3.25%	166,832,950
Jul 24, 2026	0.74	0.74	0.71	0.71	0.71	-3.94%	231,653,950
Jul 23, 2026	0.69	0.74	0.69	0.74	0.74	5.14%	299,297,600
Jul 22, 2026	0.71	0.72	0.70	0.70	0.70	-1.96%	105,194,500
Jul 21, 2026	0.70	0.71	0.67	0.71	0.71	3.33%	174,515,650
Jul 20, 2026	0.69	0.71	0.68	0.69	0.69	0.44%	118,384,100
Jul 17, 2026	0.72	0.72	0.68	0.69	0.69	-4.84%	157,020,550
Jul 16, 2026	0.74	0.75	0.72	0.72	0.72	-3.21%	104,700,350