SHA:561600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.76	0.77	0.75	0.76	0.76	0.93%	18,270,900
Sep 21, 2026	0.75	0.76	0.74	0.75	0.75	0.67%	21,827,700
Sep 18, 2026	0.74	0.75	0.73	0.75	0.75	2.90%	25,905,200
Sep 17, 2026	0.73	0.74	0.72	0.72	0.72	-0.82%	21,626,100
Sep 16, 2026	0.71	0.73	0.70	0.73	0.73	3.40%	20,986,300
Sep 15, 2026	0.70	0.72	0.70	0.71	0.71	0.28%	24,351,200
Sep 14, 2026	0.71	0.72	0.70	0.70	0.70	-1.81%	23,933,500
Sep 11, 2026	0.71	0.72	0.70	0.72	0.72	-0.42%	29,021,300
Sep 10, 2026	0.72	0.73	0.72	0.72	0.72	-1.10%	20,298,500
Sep 9, 2026	0.73	0.74	0.72	0.73	0.73	0.55%	22,246,000
Sep 8, 2026	0.73	0.74	0.72	0.72	0.72	-1.09%	27,337,700
Sep 7, 2026	0.72	0.74	0.71	0.73	0.73	3.24%	29,768,600
Sep 4, 2026	0.73	0.74	0.70	0.71	0.71	-1.66%	19,148,000
Sep 3, 2026	0.73	0.73	0.71	0.72	0.72	-0.41%	24,273,400
Sep 2, 2026	0.72	0.73	0.72	0.72	0.72	-1.36%	19,684,500
Sep 1, 2026	0.75	0.75	0.73	0.73	0.73	-2.65%	29,773,800
Aug 31, 2026	0.73	0.76	0.72	0.75	0.75	1.89%	27,015,300
Aug 28, 2026	0.75	0.76	0.74	0.74	0.74	-1.20%	26,181,400
Aug 27, 2026	0.73	0.75	0.73	0.75	0.75	3.60%	23,604,200
Aug 26, 2026	0.72	0.73	0.71	0.72	0.72	0.98%	23,440,200
Aug 25, 2026	0.70	0.72	0.69	0.72	0.72	0.99%	20,570,400
Aug 24, 2026	0.74	0.74	0.70	0.71	0.71	-3.93%	27,089,600
Aug 21, 2026	0.72	0.74	0.72	0.74	0.74	1.65%	20,456,200
Aug 20, 2026	0.73	0.74	0.72	0.73	0.73	-0.27%	20,825,900
Aug 19, 2026	0.77	0.77	0.72	0.73	0.73	-7.61%	38,139,800
Aug 18, 2026	0.80	0.80	0.78	0.79	0.79	-1.01%	25,711,400
Aug 17, 2026	0.77	0.80	0.77	0.80	0.80	4.05%	26,804,700
Aug 14, 2026	0.76	0.77	0.75	0.77	0.77	1.06%	22,671,500
Aug 13, 2026	0.78	0.79	0.76	0.76	0.76	-1.05%	27,009,700
Aug 12, 2026	0.75	0.77	0.75	0.77	0.77	1.86%	27,805,900
Aug 11, 2026	0.75	0.77	0.74	0.75	0.75	-0.92%	27,833,300
Aug 10, 2026	0.78	0.79	0.74	0.76	0.76	-1.94%	31,058,100
Aug 7, 2026	0.75	0.78	0.74	0.77	0.77	3.62%	36,569,800
Aug 6, 2026	0.73	0.76	0.72	0.75	0.75	1.08%	22,941,900
Aug 5, 2026	0.69	0.75	0.69	0.74	0.74	4.68%	38,458,200
Aug 4, 2026	0.67	0.71	0.67	0.71	0.71	5.54%	31,029,200
Aug 3, 2026	0.68	0.69	0.67	0.67	0.67	-4.43%	35,471,800
Jul 31, 2026	0.71	0.73	0.70	0.70	0.70	3.71%	38,357,600
Jul 30, 2026	0.71	0.71	0.66	0.67	0.67	-6.39%	35,199,000
Jul 29, 2026	0.72	0.73	0.69	0.72	0.72	-0.83%	33,227,800
Jul 28, 2026	0.77	0.77	0.72	0.73	0.73	-6.80%	32,213,300
Jul 27, 2026	0.77	0.78	0.74	0.78	0.78	1.83%	24,477,300
Jul 24, 2026	0.76	0.78	0.76	0.77	0.77	-1.54%	24,366,200
Jul 23, 2026	0.79	0.81	0.77	0.78	0.78	-1.27%	24,854,600
Jul 22, 2026	0.79	0.83	0.78	0.79	0.79	-2.11%	42,640,000
Jul 21, 2026	0.74	0.81	0.70	0.80	0.80	9.31%	64,832,400
Jul 20, 2026	0.78	0.79	0.72	0.74	0.74	-3.60%	57,703,200
Jul 17, 2026	0.81	0.82	0.76	0.76	0.76	-7.68%	63,907,600
Jul 16, 2026	0.83	0.87	0.82	0.83	0.83	-4.01%	49,182,000
Jul 15, 2026	0.90	0.91	0.86	0.86	0.86	-3.69%	33,139,200