SHA:561390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.93	0.93	0.92	0.92	0.92	-1.18%	3,288,524
Sep 22, 2026	0.94	0.94	0.93	0.93	0.93	-0.11%	2,409,401
Sep 21, 2026	0.93	0.94	0.93	0.93	0.93	0.86%	2,157,119
Sep 18, 2026	0.92	0.93	0.91	0.93	0.93	1.20%	2,301,302
Sep 17, 2026	0.93	0.93	0.91	0.91	0.91	-1.51%	2,810,642
Sep 16, 2026	0.91	0.93	0.90	0.93	0.93	1.53%	2,652,858
Sep 15, 2026	0.92	0.92	0.91	0.91	0.91	-0.33%	2,426,738
Sep 14, 2026	0.90	0.92	0.90	0.92	0.92	0.22%	1,510,509
Sep 11, 2026	0.94	0.94	0.89	0.92	0.92	-3.17%	2,681,667
Sep 10, 2026	0.95	0.95	0.94	0.95	0.95	-1.36%	715,503
Sep 9, 2026	0.96	0.96	0.95	0.96	0.96	0.63%	1,077,407
Sep 8, 2026	0.95	0.96	0.95	0.95	0.95	0.42%	1,650,814
Sep 7, 2026	0.94	0.95	0.94	0.95	0.95	0.64%	1,396,184
Sep 4, 2026	0.97	0.97	0.94	0.94	0.94	-2.18%	5,271,737
Sep 3, 2026	0.97	0.97	0.96	0.96	0.96	0.31%	2,443,905
Sep 2, 2026	0.98	0.98	0.95	0.96	0.96	-2.74%	4,074,504
Sep 1, 2026	1.01	1.01	0.99	0.99	0.99	-2.18%	2,080,606
Aug 31, 2026	1.01	1.01	0.99	1.01	1.01	-0.39%	2,311,710
Aug 28, 2026	1.01	1.02	1.01	1.01	1.01	-0.10%	2,600,979
Aug 27, 2026	0.99	1.02	0.99	1.01	1.01	2.32%	7,141,159
Aug 26, 2026	0.98	1.01	0.98	0.99	0.99	1.43%	2,200,922
Aug 25, 2026	1.00	1.00	0.97	0.98	0.98	-2.88%	5,707,135
Aug 24, 2026	1.03	1.03	0.99	1.01	1.01	-0.10%	6,098,286
Aug 21, 2026	0.99	1.01	0.98	1.01	1.01	2.13%	7,273,448
Aug 20, 2026	1.00	1.01	0.98	0.99	0.99	0.10%	9,804,776
Aug 19, 2026	1.02	1.02	0.98	0.99	0.99	-4.55%	13,510,373
Aug 18, 2026	1.04	1.06	1.02	1.03	1.03	-1.05%	21,977,698