SHA:562060 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.62	0.63	0.61	0.63	0.63	1.79%	105,832,800
May 28, 2026	0.62	0.62	0.61	0.62	0.62	-0.65%	168,887,700
May 27, 2026	0.63	0.63	0.62	0.62	0.62	-1.27%	113,980,800
May 26, 2026	0.63	0.63	0.62	0.63	0.63	0.16%	137,257,100
May 25, 2026	0.63	0.63	0.62	0.63	0.63	-	94,820,500
May 22, 2026	0.63	0.63	0.62	0.63	0.63	-0.32%	51,856,300
May 21, 2026	0.64	0.64	0.63	0.63	0.63	-1.26%	63,266,500
May 20, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	86,980,600
May 19, 2026	0.64	0.64	0.64	0.64	0.64	0.94%	102,043,200
May 18, 2026	0.64	0.64	0.63	0.64	0.64	-0.93%	89,389,900
May 15, 2026	0.65	0.65	0.64	0.64	0.64	-1.08%	59,270,200
May 14, 2026	0.65	0.65	0.65	0.65	0.65	-0.46%	64,956,600
May 13, 2026	0.65	0.65	0.65	0.65	0.65	-	72,713,300
May 12, 2026	0.66	0.66	0.65	0.65	0.65	-0.46%	55,065,200
May 11, 2026	0.65	0.66	0.65	0.66	0.66	0.46%	178,181,800
May 8, 2026	0.65	0.65	0.65	0.65	0.65	-	98,474,600
May 7, 2026	0.65	0.65	0.65	0.65	0.65	-	60,035,100
May 6, 2026	0.65	0.65	0.65	0.65	0.65	-	99,368,000
Apr 30, 2026	0.66	0.66	0.65	0.65	0.65	-0.91%	95,004,800
Apr 29, 2026	0.66	0.66	0.65	0.66	0.66	0.30%	90,668,300
Apr 28, 2026	0.66	0.66	0.65	0.66	0.66	-	95,789,070
Apr 27, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	84,308,350
Apr 24, 2026	0.66	0.66	0.66	0.66	0.66	-0.15%	73,546,550
Apr 23, 2026	0.66	0.66	0.66	0.66	0.66	0.46%	92,023,100
Apr 22, 2026	0.66	0.66	0.66	0.66	0.66	-0.30%	77,638,500
Apr 21, 2026	0.66	0.66	0.66	0.66	0.66	0.46%	88,059,300
Apr 20, 2026	0.65	0.66	0.65	0.66	0.66	0.46%	108,663,300
Apr 17, 2026	0.66	0.66	0.65	0.66	0.66	-0.46%	63,571,500
Apr 16, 2026	0.66	0.66	0.66	0.66	0.66	0.46%	66,874,400
Apr 15, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	62,382,200
Apr 14, 2026	0.65	0.65	0.65	0.65	0.65	0.15%	71,830,300
Apr 13, 2026	0.65	0.65	0.65	0.65	0.65	-0.46%	55,506,300
Apr 10, 2026	0.65	0.66	0.65	0.65	0.65	-	68,826,400
Apr 9, 2026	0.65	0.66	0.65	0.65	0.65	-0.61%	71,893,500
Apr 8, 2026	0.65	0.66	0.65	0.66	0.66	2.02%	93,573,700
Apr 7, 2026	0.65	0.65	0.64	0.64	0.64	-0.16%	70,807,600
Apr 3, 2026	0.66	0.66	0.64	0.64	0.64	-1.98%	97,120,600
Apr 2, 2026	0.66	0.66	0.65	0.66	0.66	-	97,042,850
Apr 1, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	99,950,200
Mar 31, 2026	0.65	0.66	0.65	0.65	0.65	-	74,805,500
Mar 30, 2026	0.64	0.65	0.64	0.65	0.65	0.93%	89,010,500
Mar 27, 2026	0.65	0.65	0.64	0.65	0.65	-0.15%	71,653,900
Mar 26, 2026	0.65	0.65	0.65	0.65	0.65	-0.46%	69,056,000
Mar 25, 2026	0.64	0.65	0.64	0.65	0.65	1.40%	100,722,300
Mar 24, 2026	0.63	0.64	0.63	0.64	0.64	2.89%	111,354,800
Mar 23, 2026	0.65	0.65	0.62	0.62	0.62	-4.45%	112,085,300
Mar 20, 2026	0.66	0.66	0.65	0.65	0.65	-0.46%	76,921,300
Mar 19, 2026	0.66	0.66	0.65	0.66	0.66	-1.21%	85,015,200
Mar 18, 2026	0.67	0.67	0.66	0.66	0.66	-0.45%	103,241,100
Mar 17, 2026	0.67	0.67	0.67	0.67	0.67	0.30%	507,881,700