SHA:561460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.84	0.84	0.83	0.83	0.83	-0.72%	23,153,300
Sep 22, 2026	0.84	0.85	0.83	0.84	0.84	1.58%	25,294,500
Sep 21, 2026	0.82	0.83	0.82	0.82	0.82	0.98%	43,000,200
Sep 18, 2026	0.80	0.82	0.80	0.82	0.82	2.77%	23,595,100
Sep 17, 2026	0.79	0.81	0.79	0.79	0.79	-0.38%	25,220,900
Sep 16, 2026	0.77	0.80	0.77	0.80	0.80	3.11%	18,017,300
Sep 15, 2026	0.77	0.78	0.77	0.77	0.77	0.26%	52,495,000
Sep 14, 2026	0.78	0.78	0.76	0.77	0.77	-1.79%	46,102,200
Sep 11, 2026	0.78	0.79	0.77	0.78	0.78	-0.13%	54,239,400
Sep 10, 2026	0.79	0.79	0.78	0.79	0.79	-1.26%	40,425,400
Sep 9, 2026	0.80	0.81	0.79	0.80	0.80	-0.50%	67,642,900
Sep 8, 2026	0.81	0.82	0.80	0.80	0.80	-1.36%	43,145,400
Sep 7, 2026	0.79	0.81	0.79	0.81	0.81	2.40%	34,490,500
Sep 4, 2026	0.81	0.81	0.78	0.79	0.79	-1.25%	31,003,300
Sep 3, 2026	0.81	0.81	0.79	0.80	0.80	-0.50%	32,006,800
Sep 2, 2026	0.81	0.81	0.80	0.81	0.81	-1.71%	45,573,400
Sep 1, 2026	0.82	0.83	0.81	0.82	0.82	-0.49%	65,512,600
Aug 31, 2026	0.79	0.82	0.79	0.82	0.82	2.62%	24,758,300
Aug 28, 2026	0.81	0.83	0.80	0.80	0.80	-0.99%	15,125,800
Aug 27, 2026	0.79	0.81	0.79	0.81	0.81	3.45%	23,170,200
Aug 26, 2026	0.78	0.79	0.77	0.78	0.78	0.51%	14,661,700
Aug 25, 2026	0.77	0.79	0.76	0.78	0.78	0.65%	24,140,700
Aug 24, 2026	0.81	0.81	0.76	0.77	0.77	-4.33%	24,157,000
Aug 21, 2026	0.80	0.82	0.79	0.81	0.81	1.00%	15,842,500
Aug 20, 2026	0.81	0.81	0.79	0.80	0.80	-0.37%	24,652,700
Aug 19, 2026	0.86	0.86	0.80	0.80	0.80	-7.27%	38,365,000
Aug 18, 2026	0.88	0.88	0.85	0.87	0.87	-1.25%	53,251,400
Aug 17, 2026	0.85	0.88	0.85	0.88	0.88	3.05%	21,387,200
Aug 14, 2026	0.85	0.86	0.84	0.85	0.85	0.71%	19,842,800
Aug 13, 2026	0.86	0.87	0.84	0.85	0.85	-0.24%	20,896,200
Aug 12, 2026	0.84	0.85	0.84	0.85	0.85	1.07%	25,596,500
Aug 11, 2026	0.83	0.85	0.83	0.84	0.84	0.24%	30,023,500
Aug 10, 2026	0.86	0.86	0.83	0.84	0.84	-2.79%	26,617,300
Aug 7, 2026	0.85	0.87	0.84	0.86	0.86	1.06%	19,998,200
Aug 6, 2026	0.83	0.87	0.83	0.85	0.85	-0.12%	16,601,300
Aug 5, 2026	0.83	0.87	0.82	0.85	0.85	1.55%	24,050,300
Aug 4, 2026	0.80	0.84	0.80	0.84	0.84	5.79%	24,343,300
Aug 3, 2026	0.81	0.82	0.79	0.79	0.79	-2.34%	14,823,300
Jul 31, 2026	0.81	0.84	0.81	0.81	0.81	5.45%	27,436,600
Jul 30, 2026	0.81	0.82	0.76	0.77	0.77	-6.20%	28,656,900
Jul 29, 2026	0.82	0.83	0.79	0.82	0.82	-0.36%	14,757,400
Jul 28, 2026	0.86	0.87	0.82	0.83	0.83	-6.36%	22,947,600
Jul 27, 2026	0.86	0.88	0.85	0.88	0.88	1.03%	11,240,400
Jul 24, 2026	0.88	0.89	0.87	0.87	0.87	-1.69%	19,901,500
Jul 23, 2026	0.91	0.92	0.88	0.89	0.89	-2.53%	22,034,900
Jul 22, 2026	0.91	0.94	0.90	0.91	0.91	-1.09%	30,608,700
Jul 21, 2026	0.87	0.92	0.83	0.92	0.92	7.35%	34,632,300
Jul 20, 2026	0.84	0.89	0.83	0.86	0.86	2.63%	22,388,600
Jul 17, 2026	0.91	0.92	0.82	0.84	0.84	-8.54%	34,443,300
Jul 16, 2026	0.93	0.94	0.90	0.91	0.91	-2.77%	25,238,800