SHA:562320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	1.33	1.34	1.33	1.33	1.33	-0.60%	3,273,600
Sep 22, 2026	1.33	1.34	1.33	1.34	1.34	-0.07%	3,504,300
Sep 21, 2026	1.33	1.34	1.32	1.34	1.34	0.45%	3,259,700
Sep 18, 2026	1.32	1.33	1.32	1.33	1.33	0.38%	2,977,400
Sep 17, 2026	1.33	1.34	1.32	1.33	1.33	-0.23%	3,110,300
Sep 16, 2026	1.34	1.34	1.32	1.33	1.33	-0.52%	5,166,300
Sep 15, 2026	1.35	1.35	1.34	1.34	1.34	-0.82%	4,405,200
Sep 14, 2026	1.34	1.36	1.34	1.35	1.35	0.30%	4,322,500
Sep 11, 2026	1.36	1.37	1.34	1.34	1.34	-1.18%	4,281,900
Sep 10, 2026	1.35	1.36	1.34	1.36	1.36	0.22%	3,045,100
Sep 9, 2026	1.35	1.36	1.34	1.36	1.36	0.82%	4,294,300
Sep 8, 2026	1.35	1.35	1.34	1.35	1.35	-	5,636,100
Sep 7, 2026	1.37	1.37	1.34	1.35	1.35	-1.32%	1,835,000
Sep 4, 2026	1.36	1.37	1.36	1.36	1.36	0.52%	6,800,700
Sep 3, 2026	1.35	1.37	1.35	1.36	1.36	0.37%	4,844,000
Sep 2, 2026	1.37	1.37	1.35	1.35	1.35	-0.95%	3,709,400
Sep 1, 2026	1.35	1.37	1.35	1.37	1.37	0.96%	6,978,900
Aug 31, 2026	1.34	1.35	1.34	1.35	1.35	0.75%	7,026,400
Aug 28, 2026	1.34	1.34	1.33	1.34	1.34	-	4,234,200
Aug 27, 2026	1.34	1.34	1.33	1.34	1.34	-0.22%	5,265,900
Aug 26, 2026	1.33	1.35	1.33	1.35	1.35	0.75%	5,639,400
Aug 25, 2026	1.34	1.34	1.33	1.34	1.34	-0.22%	3,468,900
Aug 24, 2026	1.32	1.34	1.32	1.34	1.34	0.90%	5,619,900
Aug 21, 2026	1.32	1.33	1.32	1.33	1.33	0.08%	1,269,200
Aug 20, 2026	1.32	1.33	1.32	1.33	1.33	0.15%	6,349,100
Aug 19, 2026	1.32	1.33	1.32	1.32	1.32	0.46%	7,136,500
Aug 18, 2026	1.32	1.32	1.31	1.32	1.32	0.38%	3,764,200
Aug 17, 2026	1.31	1.31	1.30	1.31	1.31	0.31%	4,329,600
Aug 14, 2026	1.31	1.31	1.31	1.31	1.31	-0.46%	2,501,900
Aug 13, 2026	1.32	1.32	1.31	1.31	1.31	-0.45%	3,251,500
Aug 12, 2026	1.32	1.32	1.32	1.32	1.32	-0.15%	4,797,900
Aug 11, 2026	1.33	1.34	1.32	1.32	1.32	-0.38%	3,073,500
Aug 10, 2026	1.31	1.33	1.31	1.33	1.33	0.68%	6,533,900
Aug 7, 2026	1.33	1.33	1.31	1.32	1.32	-0.23%	5,410,300
Aug 6, 2026	1.32	1.32	1.31	1.32	1.32	-	4,410,000
Aug 5, 2026	1.32	1.32	1.31	1.32	1.32	-0.15%	8,500,900
Aug 4, 2026	1.34	1.34	1.32	1.32	1.32	-1.78%	8,503,100
Aug 3, 2026	1.35	1.35	1.34	1.35	1.35	-0.07%	8,168,100
Jul 31, 2026	1.35	1.35	1.33	1.35	1.35	-0.52%	6,306,500
Jul 30, 2026	1.34	1.36	1.34	1.36	1.36	1.19%	8,606,100
Jul 29, 2026	1.33	1.34	1.32	1.34	1.34	1.06%	6,685,500
Jul 28, 2026	1.32	1.33	1.31	1.33	1.33	0.08%	5,922,500
Jul 27, 2026	1.32	1.33	1.31	1.32	1.32	0.15%	9,263,100
Jul 24, 2026	1.34	1.34	1.32	1.32	1.32	-0.97%	4,429,200
Jul 23, 2026	1.32	1.34	1.32	1.34	1.34	0.98%	8,193,500
Jul 22, 2026	1.31	1.32	1.30	1.32	1.32	0.69%	11,966,900
Jul 21, 2026	1.32	1.33	1.30	1.31	1.31	-0.61%	13,838,900
Jul 20, 2026	1.29	1.32	1.29	1.32	1.32	2.80%	10,007,600
Jul 17, 2026	1.29	1.29	1.28	1.29	1.29	-	6,694,400
Jul 16, 2026	1.29	1.30	1.28	1.29	1.29	-0.93%	4,676,500