SHA:562010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.81	0.82	0.81	0.81	0.81	0.25%	266,300
Sep 21, 2026	0.81	0.81	0.81	0.81	0.81	0.25%	172,500
Sep 18, 2026	0.80	0.81	0.80	0.81	0.81	1.00%	197,900
Sep 17, 2026	0.80	0.80	0.80	0.80	0.80	-0.75%	87,900
Sep 16, 2026	0.80	0.81	0.79	0.81	0.81	0.12%	534,200
Sep 15, 2026	0.81	0.82	0.80	0.80	0.80	-1.47%	249,900
Sep 14, 2026	0.80	0.82	0.80	0.82	0.82	0.49%	300,500
Sep 11, 2026	0.82	0.83	0.80	0.81	0.81	-1.10%	486,400
Sep 10, 2026	0.83	0.83	0.82	0.82	0.82	-0.85%	184,900
Sep 9, 2026	0.83	0.85	0.82	0.83	0.83	-	604,600
Sep 8, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	447,800
Sep 7, 2026	0.83	0.84	0.83	0.83	0.83	0.24%	1,364,800
Sep 4, 2026	0.84	0.85	0.83	0.83	0.83	-0.84%	709,200
Sep 3, 2026	0.84	0.84	0.84	0.84	0.84	-0.12%	188,500
Sep 2, 2026	0.85	0.86	0.84	0.84	0.84	-1.87%	541,200
Sep 1, 2026	0.87	0.87	0.85	0.86	0.86	-0.70%	641,600
Aug 31, 2026	0.87	0.87	0.85	0.86	0.86	-1.37%	1,242,600
Aug 28, 2026	0.88	0.88	0.87	0.87	0.87	-0.91%	147,600
Aug 27, 2026	0.89	0.89	0.87	0.88	0.88	-0.79%	292,000
Aug 26, 2026	0.87	0.89	0.87	0.89	0.89	1.37%	498,300
Aug 25, 2026	0.88	0.88	0.87	0.88	0.88	-0.79%	140,700
Aug 24, 2026	0.90	0.90	0.88	0.88	0.88	-0.90%	184,900
Aug 21, 2026	0.88	0.90	0.88	0.89	0.89	1.02%	427,800
Aug 20, 2026	0.89	0.89	0.88	0.88	0.88	0.11%	296,600
Aug 19, 2026	0.90	0.91	0.88	0.88	0.88	-3.08%	426,900
Aug 18, 2026	0.91	0.92	0.91	0.91	0.91	-0.11%	202,100
Aug 17, 2026	0.90	0.91	0.89	0.91	0.91	1.34%	532,000
Aug 14, 2026	0.89	0.91	0.89	0.90	0.90	0.34%	1,179,900
Aug 13, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	408,600
Aug 12, 2026	0.90	0.91	0.89	0.91	0.91	0.44%	729,600
Aug 11, 2026	0.89	0.91	0.89	0.90	0.90	0.11%	826,700
Aug 10, 2026	0.89	0.90	0.89	0.90	0.90	0.33%	400,100
Aug 7, 2026	0.88	0.90	0.88	0.90	0.90	2.16%	617,000
Aug 6, 2026	0.89	0.89	0.88	0.88	0.88	-1.57%	185,000
Aug 5, 2026	0.88	0.89	0.88	0.89	0.89	0.90%	1,355,700
Aug 4, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	637,000
Aug 3, 2026	0.90	0.90	0.87	0.88	0.88	0.11%	705,700
Jul 31, 2026	0.87	0.89	0.86	0.88	0.88	0.69%	3,201,500
Jul 30, 2026	0.88	0.88	0.87	0.87	0.87	-0.23%	454,300
Jul 29, 2026	0.87	0.88	0.85	0.87	0.87	0.92%	555,500
Jul 28, 2026	0.88	0.88	0.86	0.87	0.87	-1.37%	649,300
Jul 27, 2026	0.87	0.88	0.87	0.88	0.88	1.62%	482,900
Jul 24, 2026	0.89	0.90	0.86	0.86	0.86	-2.37%	598,000
Jul 23, 2026	0.86	0.89	0.86	0.89	0.89	3.39%	1,235,200
Jul 22, 2026	0.85	0.86	0.85	0.86	0.86	-0.58%	311,200
Jul 21, 2026	0.83	0.87	0.83	0.86	0.86	3.24%	396,400
Jul 20, 2026	0.83	0.85	0.82	0.83	0.83	0.48%	266,800
Jul 17, 2026	0.85	0.86	0.83	0.83	0.83	-2.81%	588,400
Jul 16, 2026	0.87	0.87	0.85	0.85	0.85	-1.84%	274,200
Jul 15, 2026	0.87	0.88	0.87	0.87	0.87	0.81%	247,500