SHA:561660 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.89	0.90	0.88	0.89	0.89	-0.78%	1,736,600
Sep 22, 2026	0.90	0.91	0.89	0.89	0.89	-0.11%	1,949,000
Sep 21, 2026	0.89	0.90	0.89	0.90	0.90	1.13%	1,541,400
Sep 18, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	4,287,500
Sep 17, 2026	0.89	0.89	0.87	0.88	0.88	-1.46%	3,824,900
Sep 16, 2026	0.88	0.89	0.88	0.89	0.89	1.37%	1,356,100
Sep 15, 2026	0.89	0.89	0.88	0.88	0.88	-1.46%	1,949,400
Sep 14, 2026	0.89	0.89	0.88	0.89	0.89	-0.89%	3,622,600
Sep 11, 2026	0.90	0.91	0.88	0.90	0.90	-0.88%	3,762,700
Sep 10, 2026	0.90	0.91	0.90	0.91	0.91	-0.33%	4,410,700
Sep 9, 2026	0.90	0.92	0.90	0.91	0.91	0.67%	3,472,900
Sep 8, 2026	0.89	0.91	0.89	0.90	0.90	1.58%	3,470,000
Sep 7, 2026	0.90	0.90	0.89	0.89	0.89	-1.44%	4,735,300
Sep 4, 2026	0.90	0.91	0.89	0.90	0.90	0.56%	6,282,400
Sep 3, 2026	0.91	0.91	0.89	0.90	0.90	-0.78%	3,067,600
Sep 2, 2026	0.90	0.91	0.89	0.90	0.90	0.11%	6,268,700
Sep 1, 2026	0.90	0.91	0.89	0.90	0.90	0.33%	2,590,900
Aug 31, 2026	0.88	0.90	0.88	0.90	0.90	1.58%	3,867,600
Aug 28, 2026	0.89	0.89	0.87	0.89	0.89	0.57%	1,039,300
Aug 27, 2026	0.87	0.88	0.87	0.88	0.88	1.62%	3,726,400
Aug 26, 2026	0.87	0.87	0.86	0.87	0.87	0.23%	2,141,400
Aug 25, 2026	0.86	0.87	0.84	0.86	0.86	1.05%	1,611,500
Aug 24, 2026	0.86	0.87	0.85	0.86	0.86	-1.50%	7,410,200
Aug 21, 2026	0.86	0.87	0.86	0.87	0.87	0.12%	5,950,400
Aug 20, 2026	0.88	0.88	0.86	0.87	0.87	-0.69%	3,237,100
Aug 19, 2026	0.94	0.94	0.87	0.87	0.87	-5.42%	3,631,100
Aug 18, 2026	0.93	0.94	0.91	0.92	0.92	-0.86%	6,652,700
Aug 17, 2026	0.92	0.93	0.91	0.93	0.93	1.75%	1,930,300
Aug 14, 2026	0.91	0.92	0.91	0.92	0.92	0.22%	1,313,200
Aug 13, 2026	0.92	0.93	0.91	0.91	0.91	-0.87%	8,985,200
Aug 12, 2026	0.91	0.92	0.91	0.92	0.92	0.88%	2,046,200
Aug 11, 2026	0.92	0.92	0.91	0.91	0.91	-2.77%	3,507,300
Aug 10, 2026	0.92	0.94	0.91	0.94	0.94	1.95%	3,282,900
Aug 7, 2026	0.91	0.92	0.90	0.92	0.92	0.88%	3,409,400
Aug 6, 2026	0.92	0.92	0.90	0.91	0.91	-	1,882,600
Aug 5, 2026	0.92	0.92	0.89	0.91	0.91	1.22%	1,678,300
Aug 4, 2026	0.89	0.91	0.89	0.90	0.90	1.23%	2,105,300
Aug 3, 2026	0.87	0.89	0.86	0.89	0.89	1.95%	2,262,100
Jul 31, 2026	0.87	0.88	0.87	0.87	0.87	1.51%	2,991,900
Jul 30, 2026	0.87	0.87	0.86	0.86	0.86	-0.92%	1,969,800
Jul 29, 2026	0.86	0.87	0.85	0.87	0.87	1.28%	3,077,700
Jul 28, 2026	0.87	0.87	0.80	0.86	0.86	-1.27%	4,389,900
Jul 27, 2026	0.82	0.89	0.82	0.87	0.87	2.24%	5,457,700
Jul 24, 2026	0.87	0.87	0.85	0.85	0.85	-2.75%	5,639,400
Jul 23, 2026	0.86	0.87	0.86	0.87	0.87	1.98%	4,768,300
Jul 22, 2026	0.87	0.87	0.86	0.86	0.86	-1.49%	5,096,200
Jul 21, 2026	0.85	0.87	0.84	0.87	0.87	2.35%	4,527,100
Jul 20, 2026	0.87	0.87	0.83	0.85	0.85	-1.05%	6,365,400
Jul 17, 2026	0.90	0.90	0.85	0.86	0.86	-4.34%	8,802,300
Jul 16, 2026	0.91	0.92	0.89	0.90	0.90	-1.54%	6,174,000