SHA:561500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.78	0.78	0.77	0.77	0.77	-0.51%	23,400
Sep 22, 2026	0.78	0.78	0.78	0.78	0.78	-	93,700
Sep 21, 2026	0.77	0.78	0.77	0.78	0.78	0.78%	143,200
Sep 18, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	266,000
Sep 17, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	20,700
Sep 16, 2026	0.77	0.77	0.76	0.77	0.77	-0.26%	304,300
Sep 15, 2026	0.78	0.78	0.77	0.77	0.77	-0.90%	65,800
Sep 14, 2026	0.78	0.78	0.78	0.78	0.78	0.13%	586,400
Sep 11, 2026	0.78	0.78	0.77	0.78	0.78	-1.02%	865,700
Sep 10, 2026	0.79	0.79	0.78	0.79	0.79	-0.25%	301,700
Sep 9, 2026	0.78	0.79	0.78	0.79	0.79	0.51%	150,700
Sep 8, 2026	0.80	0.80	0.78	0.78	0.78	-1.13%	1,100,800
Sep 7, 2026	0.79	0.79	0.79	0.79	0.79	0.51%	165,000
Sep 4, 2026	0.79	0.80	0.79	0.79	0.79	-0.25%	436,700
Sep 3, 2026	0.79	0.79	0.79	0.79	0.79	0.13%	2,398,000
Sep 2, 2026	0.80	0.80	0.79	0.79	0.79	-1.37%	3,592,700
Sep 1, 2026	0.80	0.81	0.80	0.80	0.80	-0.50%	369,000
Aug 31, 2026	0.80	0.81	0.79	0.81	0.81	-	89,900
Aug 28, 2026	0.81	0.81	0.80	0.81	0.81	-	264,000
Aug 27, 2026	0.80	0.81	0.80	0.81	0.81	1.00%	57,100
Aug 26, 2026	0.80	0.80	0.80	0.80	0.80	0.38%	754,300
Aug 25, 2026	0.79	0.80	0.79	0.79	0.79	-	256,700
Aug 24, 2026	0.81	0.81	0.79	0.79	0.79	-1.73%	2,433,700
Aug 21, 2026	0.81	0.81	0.81	0.81	0.81	0.75%	132,700
Aug 20, 2026	0.82	0.82	0.80	0.80	0.80	-0.62%	546,200
Aug 19, 2026	0.82	0.83	0.81	0.81	0.81	-2.89%	2,711,000
Aug 18, 2026	0.84	0.84	0.83	0.83	0.83	-0.48%	482,100
Aug 17, 2026	0.82	0.84	0.82	0.84	0.84	1.46%	329,400
Aug 14, 2026	0.82	0.83	0.81	0.82	0.82	-0.12%	161,800
Aug 13, 2026	0.83	0.84	0.82	0.82	0.82	-0.48%	2,244,178
Aug 12, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	79,600
Aug 11, 2026	0.82	0.83	0.82	0.82	0.82	-0.36%	1,106,500
Aug 10, 2026	0.83	0.83	0.82	0.83	0.83	0.36%	2,056,600
Aug 7, 2026	0.81	0.82	0.81	0.82	0.82	1.60%	1,218,000
Aug 6, 2026	0.81	0.82	0.81	0.81	0.81	-0.49%	1,007,000
Aug 5, 2026	0.80	0.82	0.80	0.81	0.81	1.62%	550,200
Aug 4, 2026	0.80	0.80	0.80	0.80	0.80	1.14%	672,200
Aug 3, 2026	0.79	0.80	0.79	0.79	0.79	-1.00%	361,400
Jul 31, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	418,400
Jul 30, 2026	0.80	0.80	0.79	0.80	0.80	-0.38%	2,631,500
Jul 29, 2026	0.79	0.80	0.78	0.80	0.80	0.38%	1,597,200
Jul 28, 2026	0.81	0.81	0.79	0.80	0.80	-1.61%	1,219,700
Jul 27, 2026	0.80	0.81	0.80	0.81	0.81	1.38%	1,553,100
Jul 24, 2026	0.80	0.80	0.80	0.80	0.80	-1.36%	4,929,300
Jul 23, 2026	0.80	0.81	0.80	0.81	0.81	0.75%	4,924,100
Jul 22, 2026	0.81	0.81	0.80	0.80	0.80	-0.99%	2,889,200
Jul 21, 2026	0.79	0.81	0.79	0.81	0.81	2.14%	4,572,700
Jul 20, 2026	0.78	0.80	0.78	0.79	0.79	1.67%	2,880,500
Jul 17, 2026	0.79	0.79	0.77	0.78	0.78	-2.50%	4,366,400
Jul 16, 2026	0.81	0.81	0.80	0.80	0.80	-1.60%	5,506,700