SHA:562050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.91	0.92	0.91	0.91	0.91	0.22%	8,668,600
Sep 22, 2026	0.92	0.92	0.90	0.91	0.91	-0.44%	7,103,400
Sep 21, 2026	0.89	0.92	0.89	0.92	0.92	3.62%	8,388,900
Sep 18, 2026	0.89	0.89	0.88	0.88	0.88	0.46%	7,081,300
Sep 17, 2026	0.88	0.88	0.88	0.88	0.88	0.11%	6,717,700
Sep 16, 2026	0.88	0.88	0.87	0.88	0.88	-	6,200,500
Sep 15, 2026	0.88	0.89	0.88	0.88	0.88	-0.79%	5,710,700
Sep 14, 2026	0.87	0.89	0.87	0.89	0.89	1.61%	7,063,700
Sep 11, 2026	0.89	0.89	0.86	0.87	0.87	-1.58%	7,544,800
Sep 10, 2026	0.90	0.90	0.88	0.89	0.89	-1.34%	7,962,400
Sep 9, 2026	0.91	0.91	0.90	0.90	0.90	-1.43%	11,440,900
Sep 8, 2026	0.91	0.92	0.90	0.91	0.91	-0.22%	7,674,100
Sep 7, 2026	0.92	0.92	0.91	0.91	0.91	-0.44%	9,520,200
Sep 4, 2026	0.91	0.92	0.91	0.92	0.92	-	5,175,600
Sep 3, 2026	0.91	0.92	0.91	0.92	0.92	0.99%	6,498,000
Sep 2, 2026	0.92	0.92	0.91	0.91	0.91	-0.98%	7,402,800
Sep 1, 2026	0.91	0.92	0.91	0.92	0.92	0.44%	5,241,900
Aug 31, 2026	0.93	0.93	0.91	0.91	0.91	-1.51%	5,354,100
Aug 28, 2026	0.93	0.93	0.92	0.93	0.93	-0.75%	4,292,300
Aug 27, 2026	0.92	0.93	0.92	0.93	0.93	0.65%	4,048,400
Aug 26, 2026	0.92	0.94	0.91	0.93	0.93	0.54%	6,557,700
Aug 25, 2026	0.91	0.92	0.91	0.92	0.92	1.32%	5,216,400
Aug 24, 2026	0.93	0.95	0.91	0.91	0.91	-3.60%	12,504,300
Aug 21, 2026	0.96	0.99	0.94	0.94	0.94	-4.36%	13,992,300
Aug 20, 2026	0.98	1.00	0.97	0.99	0.99	2.07%	10,223,600
Aug 19, 2026	0.98	0.99	0.96	0.97	0.97	-1.23%	6,055,800
Aug 18, 2026	0.98	0.99	0.97	0.98	0.98	-0.81%	5,944,500
Aug 17, 2026	0.99	1.00	0.97	0.99	0.99	-	6,832,900
Aug 14, 2026	1.00	1.01	0.98	0.99	0.99	-1.00%	7,377,200
Aug 13, 2026	1.00	1.02	0.98	1.00	1.00	-0.20%	11,422,300
Aug 12, 2026	1.01	1.02	1.00	1.00	1.00	-0.89%	7,795,300
Aug 11, 2026	0.99	1.03	0.99	1.01	1.01	0.80%	11,496,300
Aug 10, 2026	1.00	1.02	0.99	1.00	1.00	0.40%	13,703,600
Aug 7, 2026	0.95	1.00	0.95	1.00	1.00	4.51%	17,754,500
Aug 6, 2026	0.97	0.97	0.95	0.95	0.95	-1.04%	11,396,800
Aug 5, 2026	0.97	0.97	0.95	0.96	0.96	0.42%	8,378,900
Aug 4, 2026	0.95	0.97	0.95	0.96	0.96	0.74%	6,759,000
Aug 3, 2026	0.97	0.98	0.95	0.95	0.95	-1.55%	6,316,000
Jul 31, 2026	0.96	0.97	0.95	0.97	0.97	0.31%	8,461,800
Jul 30, 2026	0.97	0.98	0.96	0.96	0.96	-0.72%	9,107,400
Jul 29, 2026	0.96	0.98	0.95	0.97	0.97	1.25%	8,833,200
Jul 28, 2026	0.98	0.98	0.96	0.96	0.96	-1.94%	8,109,100
Jul 27, 2026	0.96	0.98	0.96	0.98	0.98	2.30%	8,936,000
Jul 24, 2026	0.99	1.00	0.96	0.96	0.96	-4.11%	11,968,600
Jul 23, 2026	0.99	1.01	0.98	1.00	1.00	-0.30%	14,266,600
Jul 22, 2026	1.00	1.02	0.98	1.00	1.00	0.10%	16,477,900
Jul 21, 2026	0.98	1.00	0.97	1.00	1.00	0.40%	15,013,800
Jul 20, 2026	0.95	1.00	0.94	1.00	1.00	2.58%	18,501,100
Jul 17, 2026	1.02	1.02	0.96	0.97	0.97	-5.27%	25,705,900
Jul 16, 2026	1.00	1.04	0.99	1.02	1.02	0.89%	27,296,000