SHA:561980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.71	0.71	0.69	0.69	0.69	-0.43%	437,178,069
Sep 21, 2026	0.71	0.71	0.69	0.70	0.70	-0.29%	397,103,124
Sep 18, 2026	0.69	0.71	0.68	0.70	0.70	3.10%	578,439,287
Sep 17, 2026	0.68	0.69	0.67	0.68	0.68	-0.44%	412,722,900
Sep 16, 2026	0.65	0.69	0.65	0.68	0.68	5.10%	589,730,400
Sep 15, 2026	0.62	0.66	0.62	0.65	0.65	3.19%	559,086,317
Sep 14, 2026	0.62	0.63	0.62	0.63	0.63	-1.26%	275,119,780
Sep 11, 2026	0.64	0.64	0.62	0.64	0.64	-1.55%	394,593,346
Sep 10, 2026	0.64	0.65	0.64	0.65	0.65	-0.31%	276,828,609
Sep 9, 2026	0.65	0.66	0.64	0.65	0.65	-0.61%	301,090,100
Sep 8, 2026	0.67	0.67	0.65	0.65	0.65	-1.96%	420,448,153
Sep 7, 2026	0.65	0.67	0.65	0.66	0.66	3.11%	438,762,275
Sep 4, 2026	0.67	0.67	0.64	0.64	0.64	-2.72%	478,832,534
Sep 3, 2026	0.68	0.68	0.66	0.66	0.66	-0.90%	379,932,096
Sep 2, 2026	0.67	0.68	0.66	0.67	0.67	-1.76%	380,683,500
Sep 1, 2026	0.70	0.70	0.68	0.68	0.68	-2.72%	370,544,182
Aug 31, 2026	0.68	0.70	0.67	0.70	0.70	0.87%	371,158,140
Aug 28, 2026	0.71	0.72	0.69	0.69	0.69	-2.53%	388,247,300
Aug 27, 2026	0.69	0.71	0.69	0.71	0.71	3.64%	500,569,404
Aug 26, 2026	0.68	0.69	0.67	0.69	0.69	1.63%	461,146,710
Aug 25, 2026	0.67	0.68	0.65	0.68	0.68	-1.60%	460,235,526
Aug 24, 2026	0.70	0.70	0.67	0.69	0.69	-1.72%	516,041,828
Aug 21, 2026	0.69	0.71	0.69	0.70	0.70	-0.14%	395,486,100
Aug 20, 2026	0.71	0.72	0.69	0.70	0.70	-0.71%	630,091,506
Aug 19, 2026	0.74	0.75	0.70	0.70	0.70	-7.97%	819,344,437
Aug 18, 2026	0.76	0.77	0.74	0.77	0.77	1.59%	531,014,450
Aug 17, 2026	0.72	0.75	0.72	0.75	0.75	4.87%	660,993,487
Aug 14, 2026	0.72	0.73	0.70	0.72	0.72	0.56%	449,375,056
Aug 13, 2026	0.74	0.75	0.71	0.71	0.71	-2.19%	548,342,600
Aug 12, 2026	0.72	0.74	0.72	0.73	0.73	1.81%	479,575,984
Aug 11, 2026	0.73	0.74	0.71	0.72	0.72	-2.85%	552,557,064
Aug 10, 2026	0.73	0.75	0.72	0.74	0.74	2.07%	536,593,900
Aug 7, 2026	0.70	0.73	0.70	0.72	0.72	2.41%	586,386,900
Aug 6, 2026	0.68	0.72	0.67	0.71	0.71	1.29%	728,573,714
Aug 5, 2026	0.64	0.71	0.64	0.70	0.70	8.40%	1,242,342,541
Aug 4, 2026	0.61	0.65	0.61	0.64	0.64	5.58%	872,745,403
Aug 3, 2026	0.66	0.66	0.61	0.61	0.61	-9.64%	1,471,134,560
Jul 31, 2026	0.71	0.72	0.67	0.67	0.67	3.69%	1,225,111,911
Jul 30, 2026	0.68	0.70	0.64	0.65	0.65	-7.28%	1,064,809,800
Jul 29, 2026	0.71	0.72	0.66	0.70	0.70	-1.68%	935,373,858
Jul 28, 2026	0.75	0.77	0.70	0.71	0.71	-6.55%	834,140,939
Jul 27, 2026	0.74	0.77	0.72	0.76	0.76	2.69%	729,677,904
Jul 24, 2026	0.71	0.76	0.71	0.74	0.74	2.20%	735,017,722
Jul 23, 2026	0.76	0.77	0.72	0.73	0.73	-3.84%	812,673,670
Jul 22, 2026	0.76	0.80	0.75	0.76	0.76	2.02%	981,360,727
Jul 21, 2026	0.69	0.74	0.66	0.74	0.74	9.94%	1,047,114,325
Jul 20, 2026	0.72	0.73	0.66	0.67	0.67	-3.30%	987,371,999
Jul 17, 2026	0.72	0.74	0.69	0.70	0.70	-5.68%	1,121,701,960
Jul 16, 2026	0.76	0.79	0.73	0.74	0.74	-6.10%	756,501,703
Jul 15, 2026	0.85	0.85	0.78	0.79	0.79	-6.42%	882,486,768