SHA:561910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.68	0.68	0.67	0.67	0.67	-0.44%	76,643,000
Sep 22, 2026	0.68	0.69	0.68	0.68	0.68	-0.15%	106,370,200
Sep 21, 2026	0.68	0.68	0.67	0.68	0.68	-0.44%	190,546,800
Sep 18, 2026	0.67	0.68	0.67	0.68	0.68	2.10%	118,009,000
Sep 17, 2026	0.66	0.67	0.66	0.67	0.67	-0.45%	75,656,000
Sep 16, 2026	0.66	0.67	0.65	0.67	0.67	0.45%	161,869,100
Sep 15, 2026	0.67	0.68	0.66	0.67	0.67	-1.04%	130,646,200
Sep 14, 2026	0.66	0.68	0.66	0.67	0.67	1.36%	114,763,500
Sep 11, 2026	0.67	0.67	0.65	0.66	0.66	-1.92%	159,807,200
Sep 10, 2026	0.68	0.68	0.67	0.68	0.68	-0.88%	78,206,000
Sep 9, 2026	0.68	0.69	0.68	0.68	0.68	0.15%	90,828,800
Sep 8, 2026	0.69	0.69	0.68	0.68	0.68	-1.16%	114,427,300
Sep 7, 2026	0.68	0.69	0.68	0.69	0.69	1.17%	82,495,100
Sep 4, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	102,500,100
Sep 3, 2026	0.69	0.70	0.69	0.69	0.69	0.87%	83,340,700
Sep 2, 2026	0.70	0.70	0.68	0.69	0.69	-2.14%	121,243,200
Sep 1, 2026	0.71	0.71	0.70	0.70	0.70	-1.54%	157,985,400
Aug 31, 2026	0.72	0.72	0.70	0.71	0.71	-1.52%	122,496,900
Aug 28, 2026	0.73	0.73	0.72	0.72	0.72	-0.82%	104,839,668
Aug 27, 2026	0.73	0.73	0.71	0.73	0.73	-0.68%	165,766,900
Aug 26, 2026	0.72	0.74	0.72	0.73	0.73	1.24%	133,470,100
Aug 25, 2026	0.73	0.73	0.72	0.73	0.73	-1.49%	119,044,300
Aug 24, 2026	0.74	0.76	0.73	0.74	0.74	-1.34%	102,037,900
Aug 21, 2026	0.73	0.76	0.73	0.75	0.75	1.77%	120,513,400
Aug 20, 2026	0.74	0.75	0.73	0.73	0.73	-0.95%	95,123,700
Aug 19, 2026	0.76	0.76	0.74	0.74	0.74	-3.77%	150,621,900
Aug 18, 2026	0.78	0.78	0.76	0.77	0.77	-0.90%	112,958,500
Aug 17, 2026	0.76	0.78	0.76	0.78	0.78	2.11%	117,899,200
Aug 14, 2026	0.76	0.77	0.76	0.76	0.76	0.40%	93,639,822
Aug 13, 2026	0.76	0.77	0.76	0.76	0.76	-0.79%	100,228,300
Aug 12, 2026	0.76	0.77	0.75	0.76	0.76	0.66%	106,275,100
Aug 11, 2026	0.75	0.76	0.75	0.76	0.76	0.80%	119,899,500
Aug 10, 2026	0.74	0.75	0.74	0.75	0.75	0.94%	100,001,500
Aug 7, 2026	0.73	0.75	0.72	0.75	0.75	1.50%	151,017,200
Aug 6, 2026	0.74	0.74	0.72	0.73	0.73	-1.48%	148,227,400
Aug 5, 2026	0.73	0.75	0.72	0.75	0.75	2.48%	151,418,000
Aug 4, 2026	0.72	0.73	0.71	0.73	0.73	1.68%	135,058,100
Aug 3, 2026	0.72	0.72	0.71	0.72	0.72	-	92,502,679
Jul 31, 2026	0.71	0.73	0.71	0.72	0.72	1.56%	119,672,679
Jul 30, 2026	0.71	0.72	0.70	0.70	0.70	-1.68%	99,943,121
Jul 29, 2026	0.71	0.72	0.69	0.72	0.72	0.85%	161,123,400
Jul 28, 2026	0.72	0.73	0.71	0.71	0.71	-2.61%	144,434,700
Jul 27, 2026	0.71	0.73	0.71	0.73	0.73	3.26%	166,101,500
Jul 24, 2026	0.72	0.73	0.71	0.71	0.71	-2.75%	170,369,100
Jul 23, 2026	0.70	0.73	0.69	0.73	0.73	4.46%	166,230,900
Jul 22, 2026	0.70	0.71	0.69	0.70	0.70	-1.70%	118,016,500
Jul 21, 2026	0.67	0.71	0.67	0.71	0.71	4.74%	183,509,524
Jul 20, 2026	0.69	0.70	0.66	0.68	0.68	-2.32%	166,300,487
Jul 17, 2026	0.71	0.72	0.69	0.69	0.69	-3.36%	187,636,947
Jul 16, 2026	0.73	0.74	0.71	0.72	0.72	-2.99%	342,085,000