SHA:561930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	1.55	1.56	1.55	1.56	1.56	0.97%	6,083,400
Apr 15, 2026	1.56	1.56	1.54	1.55	1.55	-0.26%	6,213,500
Apr 14, 2026	1.53	1.55	1.53	1.55	1.55	1.24%	6,215,000
Apr 13, 2026	1.53	1.54	1.51	1.53	1.53	0.33%	5,842,200
Apr 10, 2026	1.52	1.54	1.52	1.53	1.53	1.53%	15,759,800
Apr 9, 2026	1.50	1.51	1.50	1.51	1.51	-0.59%	8,631,900
Apr 8, 2026	1.48	1.52	1.48	1.51	1.51	3.34%	6,981,500
Apr 7, 2026	1.47	1.48	1.46	1.47	1.47	-0.14%	13,529,000
Apr 3, 2026	1.48	1.48	1.46	1.47	1.47	-0.68%	8,881,600
Apr 2, 2026	1.49	1.49	1.47	1.48	1.48	-1.14%	11,616,200
Apr 1, 2026	1.49	1.50	1.48	1.49	1.49	1.49%	7,135,200
Mar 31, 2026	1.48	1.49	1.47	1.47	1.47	-0.81%	7,251,300
Mar 30, 2026	1.47	1.48	1.47	1.48	1.48	-	15,982,700
Mar 27, 2026	1.46	1.49	1.46	1.48	1.48	0.27%	10,380,800
Mar 26, 2026	1.50	1.51	1.48	1.48	1.48	-1.20%	5,431,500
Mar 25, 2026	1.49	1.50	1.47	1.50	1.50	1.63%	16,404,100
Mar 24, 2026	1.47	1.48	1.45	1.47	1.47	1.24%	18,406,200
Mar 23, 2026	1.49	1.50	1.44	1.46	1.46	-3.77%	6,110,800
Mar 20, 2026	1.51	1.53	1.51	1.51	1.51	-0.20%	9,423,400
Mar 19, 2026	1.53	1.53	1.51	1.52	1.52	-1.24%	5,986,000
Mar 18, 2026	1.53	1.54	1.52	1.54	1.54	0.07%	7,311,000
Mar 17, 2026	1.54	1.56	1.53	1.53	1.53	-0.58%	7,027,200
Mar 16, 2026	1.54	1.54	1.53	1.54	1.54	0.26%	3,453,900
Mar 13, 2026	1.55	1.55	1.54	1.54	1.54	-0.39%	1,393,400
Mar 12, 2026	1.55	1.55	1.53	1.55	1.55	-0.19%	3,810,300
Mar 11, 2026	1.54	1.55	1.54	1.55	1.55	0.45%	5,815,700
Mar 10, 2026	1.52	1.54	1.52	1.54	1.54	1.31%	3,275,800
Mar 9, 2026	1.54	1.54	1.48	1.52	1.52	-0.91%	5,866,400
Mar 6, 2026	1.52	1.54	1.52	1.54	1.54	0.33%	1,697,200
Mar 5, 2026	1.52	1.55	1.52	1.53	1.53	1.19%	5,388,000
Mar 4, 2026	1.54	1.54	1.51	1.51	1.51	-1.75%	6,535,500
Mar 3, 2026	1.56	1.56	1.54	1.54	1.54	-1.16%	8,448,400
Mar 2, 2026	1.55	1.56	1.54	1.56	1.56	0.13%	8,158,000
Feb 27, 2026	1.56	1.56	1.52	1.56	1.56	-0.19%	7,153,900
Feb 26, 2026	1.56	1.56	1.55	1.56	1.56	-	26,121,100
Feb 25, 2026	1.56	1.57	1.55	1.56	1.56	0.39%	14,118,400
Feb 24, 2026	1.57	1.57	1.54	1.55	1.55	1.04%	4,925,700
Feb 13, 2026	1.54	1.55	1.54	1.54	1.54	-1.22%	10,600,300
Feb 12, 2026	1.55	1.56	1.55	1.56	1.56	0.13%	28,615,900
Feb 11, 2026	1.56	1.56	1.55	1.55	1.55	-0.13%	9,249,700
Feb 10, 2026	1.55	1.56	1.55	1.56	1.56	0.19%	13,405,100
Feb 9, 2026	1.53	1.55	1.53	1.55	1.55	1.70%	3,034,700
Feb 6, 2026	1.54	1.54	1.51	1.53	1.53	-0.72%	14,408,300
Feb 5, 2026	1.55	1.55	1.53	1.54	1.54	-0.52%	8,282,300
Feb 4, 2026	1.54	1.55	1.52	1.55	1.55	0.98%	4,261,100
Feb 3, 2026	1.51	1.56	1.51	1.53	1.53	1.12%	6,932,800
Feb 2, 2026	1.54	1.55	1.50	1.51	1.51	-2.20%	18,001,500
Jan 30, 2026	1.56	1.56	1.52	1.55	1.55	-1.15%	12,994,700
Jan 29, 2026	1.55	1.57	1.55	1.57	1.57	0.45%	5,277,300
Jan 28, 2026	1.56	1.56	1.55	1.56	1.56	0.97%	18,932,100