SHA:562000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	4,170,300
Sep 22, 2026	0.59	0.60	0.59	0.60	0.60	0.51%	8,412,400
Sep 21, 2026	0.59	0.59	0.59	0.59	0.59	0.68%	6,561,900
Sep 18, 2026	0.58	0.59	0.58	0.59	0.59	1.20%	6,273,300
Sep 17, 2026	0.58	0.59	0.58	0.58	0.58	-0.34%	10,250,900
Sep 16, 2026	0.58	0.58	0.58	0.58	0.58	0.52%	16,294,200
Sep 15, 2026	0.58	0.59	0.58	0.58	0.58	-0.68%	6,511,500
Sep 14, 2026	0.59	0.59	0.58	0.58	0.58	-0.68%	9,164,900
Sep 11, 2026	0.59	0.59	0.58	0.59	0.59	-0.68%	12,565,100
Sep 10, 2026	0.60	0.60	0.59	0.59	0.59	-0.67%	3,495,900
Sep 9, 2026	0.60	0.60	0.59	0.60	0.60	0.17%	3,167,600
Sep 8, 2026	0.60	0.60	0.59	0.60	0.60	-0.50%	5,316,800
Sep 7, 2026	0.60	0.60	0.59	0.60	0.60	0.84%	7,982,100
Sep 4, 2026	0.60	0.60	0.59	0.59	0.59	-0.17%	11,484,400
Sep 3, 2026	0.60	0.60	0.59	0.59	0.59	0.17%	4,946,100
Sep 2, 2026	0.60	0.60	0.59	0.59	0.59	-1.66%	9,600,700
Sep 1, 2026	0.60	0.61	0.60	0.60	0.60	0.17%	3,929,000
Aug 31, 2026	0.61	0.61	0.60	0.60	0.60	-0.33%	7,470,600
Aug 28, 2026	0.61	0.61	0.60	0.60	0.60	-0.49%	3,284,400
Aug 27, 2026	0.60	0.61	0.60	0.61	0.61	0.50%	5,620,100
Aug 26, 2026	0.60	0.61	0.60	0.60	0.60	1.17%	9,075,400
Aug 25, 2026	0.60	0.60	0.60	0.60	0.60	-0.50%	9,176,200
Aug 24, 2026	0.61	0.61	0.60	0.60	0.60	-1.48%	7,896,400
Aug 21, 2026	0.60	0.61	0.60	0.61	0.61	1.00%	3,672,400
Aug 20, 2026	0.60	0.61	0.60	0.60	0.60	-0.17%	8,054,900
Aug 19, 2026	0.62	0.62	0.60	0.60	0.60	-2.74%	9,724,500
Aug 18, 2026	0.62	0.63	0.62	0.62	0.62	-0.64%	9,295,800
Aug 17, 2026	0.61	0.63	0.61	0.63	0.63	1.96%	12,124,500
Aug 14, 2026	0.62	0.62	0.61	0.61	0.61	-0.16%	4,141,600
Aug 13, 2026	0.62	0.62	0.61	0.61	0.61	-0.32%	3,371,500
Aug 12, 2026	0.61	0.62	0.61	0.62	0.62	0.49%	4,087,500
Aug 11, 2026	0.62	0.62	0.61	0.61	0.61	-0.65%	13,723,800
Aug 10, 2026	0.62	0.62	0.61	0.62	0.62	0.33%	5,960,800
Aug 7, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	11,924,900
Aug 6, 2026	0.61	0.62	0.61	0.61	0.61	-0.49%	8,142,200
Aug 5, 2026	0.61	0.62	0.60	0.61	0.61	0.82%	19,216,900
Aug 4, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	11,459,600
Aug 3, 2026	0.61	0.61	0.60	0.60	0.60	-1.32%	6,795,700
Jul 31, 2026	0.60	0.61	0.60	0.61	0.61	1.00%	11,833,900
Jul 30, 2026	0.61	0.61	0.59	0.60	0.60	-1.48%	5,443,900
Jul 29, 2026	0.61	0.61	0.60	0.61	0.61	1.16%	8,280,800
Jul 28, 2026	0.62	0.62	0.60	0.60	0.60	-3.37%	2,960,100
Jul 27, 2026	0.62	0.62	0.61	0.62	0.62	0.97%	4,745,100
Jul 24, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	9,903,600
Jul 23, 2026	0.63	0.63	0.62	0.63	0.63	0.32%	6,424,000
Jul 22, 2026	0.62	0.63	0.62	0.63	0.63	-0.79%	10,837,800
Jul 21, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	6,659,100
Jul 20, 2026	0.60	0.61	0.60	0.61	0.61	2.69%	17,584,500
Jul 17, 2026	0.62	0.62	0.59	0.59	0.59	-3.88%	15,923,700
Jul 16, 2026	0.63	0.63	0.61	0.62	0.62	-1.75%	9,374,100