SHA:561920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.67	0.69	0.67	0.69	0.69	1.78%	5,714,100
Sep 22, 2026	0.66	0.68	0.66	0.67	0.67	1.36%	3,630,100
Sep 21, 2026	0.64	0.67	0.64	0.66	0.66	3.75%	7,788,500
Sep 18, 2026	0.63	0.65	0.63	0.64	0.64	1.91%	5,909,900
Sep 17, 2026	0.62	0.64	0.62	0.63	0.63	0.80%	2,900,200
Sep 16, 2026	0.62	0.63	0.62	0.62	0.62	0.32%	3,256,100
Sep 15, 2026	0.63	0.63	0.62	0.62	0.62	-1.58%	4,730,100
Sep 14, 2026	0.62	0.63	0.61	0.63	0.63	2.10%	6,061,700
Sep 11, 2026	0.63	0.63	0.61	0.62	0.62	-2.22%	2,750,800
Sep 10, 2026	0.65	0.65	0.63	0.63	0.63	-2.62%	13,383,500
Sep 9, 2026	0.65	0.65	0.64	0.65	0.65	-1.07%	2,014,600
Sep 8, 2026	0.65	0.66	0.64	0.66	0.66	1.71%	4,436,100
Sep 7, 2026	0.65	0.65	0.64	0.65	0.65	-0.46%	3,753,700
Sep 4, 2026	0.66	0.66	0.65	0.65	0.65	-1.22%	4,194,000
Sep 3, 2026	0.65	0.66	0.65	0.66	0.66	0.92%	2,685,000
Sep 2, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	3,215,800
Sep 1, 2026	0.66	0.66	0.65	0.66	0.66	0.30%	4,656,300
Aug 31, 2026	0.66	0.67	0.65	0.66	0.66	-2.23%	9,403,700
Aug 28, 2026	0.66	0.69	0.66	0.67	0.67	-2.89%	7,948,800
Aug 27, 2026	0.67	0.69	0.67	0.69	0.69	0.87%	13,290,500
Aug 26, 2026	0.68	0.70	0.67	0.69	0.69	2.84%	19,051,800
Aug 25, 2026	0.66	0.67	0.65	0.67	0.67	1.06%	10,405,000
Aug 24, 2026	0.69	0.70	0.66	0.66	0.66	-5.30%	15,675,200
Aug 21, 2026	0.70	0.72	0.69	0.70	0.70	-3.72%	36,272,600
Aug 20, 2026	0.73	0.73	0.71	0.73	0.73	10.02%	28,264,900
Aug 19, 2026	0.67	0.68	0.66	0.66	0.66	-2.95%	1,101,900
Aug 18, 2026	0.68	0.69	0.68	0.68	0.68	-0.88%	231,200
Aug 17, 2026	0.68	0.69	0.67	0.69	0.69	-	764,500
Aug 14, 2026	0.68	0.70	0.68	0.69	0.69	-	1,123,900
Aug 13, 2026	0.67	0.70	0.67	0.69	0.69	0.74%	2,649,900
Aug 12, 2026	0.68	0.69	0.68	0.68	0.68	-0.44%	761,300
Aug 11, 2026	0.67	0.70	0.67	0.68	0.68	1.34%	1,983,000
Aug 10, 2026	0.69	0.69	0.67	0.67	0.67	0.90%	1,753,200
Aug 7, 2026	0.63	0.67	0.63	0.67	0.67	5.53%	1,371,500
Aug 6, 2026	0.64	0.65	0.63	0.63	0.63	-1.40%	1,219,600
Aug 5, 2026	0.64	0.64	0.64	0.64	0.64	0.78%	665,300
Aug 4, 2026	0.63	0.64	0.63	0.64	0.64	1.43%	522,100
Aug 3, 2026	0.63	0.63	0.63	0.63	0.63	-0.63%	679,100
Jul 31, 2026	0.63	0.64	0.63	0.63	0.63	0.96%	1,073,100
Jul 30, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	1,388,500
Jul 29, 2026	0.62	0.63	0.62	0.63	0.63	1.45%	1,464,300
Jul 28, 2026	0.63	0.63	0.62	0.62	0.62	-1.74%	3,961,200
Jul 27, 2026	0.62	0.63	0.61	0.63	0.63	2.43%	2,166,200
Jul 24, 2026	0.64	0.64	0.62	0.62	0.62	-4.33%	1,750,400
Jul 23, 2026	0.65	0.65	0.64	0.65	0.65	-0.46%	1,222,600
Jul 22, 2026	0.65	0.66	0.64	0.65	0.65	-	1,538,900
Jul 21, 2026	0.64	0.65	0.63	0.65	0.65	1.09%	1,649,100
Jul 20, 2026	0.63	0.65	0.63	0.64	0.64	1.42%	2,097,600
Jul 17, 2026	0.67	0.67	0.63	0.63	0.63	-6.50%	3,108,200
Jul 16, 2026	0.67	0.69	0.66	0.68	0.68	-0.29%	3,141,900