SHA:562060 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.61	0.61	0.61	0.61	0.61	-	81,839,000
Sep 21, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	93,438,000
Sep 18, 2026	0.60	0.61	0.60	0.61	0.61	0.50%	83,948,900
Sep 17, 2026	0.60	0.61	0.60	0.61	0.61	-	91,199,100
Sep 16, 2026	0.61	0.61	0.60	0.61	0.61	-0.33%	106,287,000
Sep 15, 2026	0.61	0.61	0.61	0.61	0.61	-0.65%	86,499,900
Sep 14, 2026	0.61	0.61	0.61	0.61	0.61	0.49%	85,382,900
Sep 11, 2026	0.62	0.62	0.61	0.61	0.61	-1.14%	71,620,300
Sep 10, 2026	0.62	0.62	0.61	0.62	0.62	-0.65%	102,557,000
Sep 9, 2026	0.62	0.62	0.62	0.62	0.62	-0.16%	77,099,200
Sep 8, 2026	0.62	0.62	0.62	0.62	0.62	0.32%	95,800,800
Sep 7, 2026	0.62	0.62	0.62	0.62	0.62	-0.48%	123,047,300
Sep 4, 2026	0.62	0.62	0.62	0.62	0.62	1.14%	74,255,200
Sep 3, 2026	0.62	0.62	0.61	0.61	0.61	-0.16%	77,547,000
Sep 2, 2026	0.62	0.62	0.61	0.62	0.62	-1.44%	81,432,500
Sep 1, 2026	0.61	0.63	0.61	0.62	0.62	1.46%	100,884,800
Aug 31, 2026	0.62	0.62	0.61	0.62	0.62	-0.16%	71,310,600
Aug 28, 2026	0.61	0.62	0.61	0.62	0.62	0.49%	82,593,400
Aug 27, 2026	0.62	0.62	0.61	0.61	0.61	-0.65%	75,715,700
Aug 26, 2026	0.61	0.62	0.61	0.62	0.62	0.33%	55,967,300
Aug 25, 2026	0.61	0.62	0.61	0.62	0.62	0.65%	85,253,100
Aug 24, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	49,006,700
Aug 21, 2026	0.61	0.62	0.61	0.61	0.61	-0.81%	48,231,200
Aug 20, 2026	0.61	0.62	0.61	0.61	0.61	0.99%	68,489,000
Aug 19, 2026	0.61	0.61	0.61	0.61	0.61	-0.49%	66,949,500
Aug 18, 2026	0.61	0.61	0.61	0.61	0.61	0.16%	46,718,200
Aug 17, 2026	0.61	0.61	0.60	0.61	0.61	0.16%	65,943,400
Aug 14, 2026	0.61	0.61	0.61	0.61	0.61	-0.49%	56,537,000
Aug 13, 2026	0.61	0.62	0.61	0.61	0.61	-0.33%	72,928,900
Aug 12, 2026	0.62	0.62	0.61	0.61	0.61	-0.49%	77,434,900
Aug 11, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	85,467,400
Aug 10, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	71,602,200
Aug 7, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	69,804,000
Aug 6, 2026	0.61	0.62	0.61	0.61	0.61	-	92,504,700
Aug 5, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	324,875,900
Aug 4, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	59,768,700
Aug 3, 2026	0.63	0.63	0.63	0.63	0.63	-0.47%	51,836,100
Jul 31, 2026	0.63	0.63	0.62	0.63	0.63	0.16%	63,584,200
Jul 30, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	115,824,600
Jul 29, 2026	0.61	0.62	0.61	0.62	0.62	1.31%	101,657,700
Jul 28, 2026	0.61	0.61	0.60	0.61	0.61	0.99%	65,663,000
Jul 27, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	21,627,900
Jul 24, 2026	0.61	0.61	0.60	0.60	0.60	-1.15%	53,912,800
Jul 23, 2026	0.60	0.61	0.60	0.61	0.61	0.66%	60,942,500
Jul 22, 2026	0.60	0.61	0.60	0.61	0.61	-	80,791,100
Jul 21, 2026	0.61	0.62	0.60	0.61	0.61	-0.98%	43,774,600
Jul 20, 2026	0.60	0.61	0.60	0.61	0.61	2.00%	129,881,100
Jul 17, 2026	0.61	0.61	0.60	0.60	0.60	-0.99%	75,396,400
Jul 16, 2026	0.60	0.61	0.60	0.61	0.61	0.33%	81,738,000
Jul 15, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	70,465,500