SHA:562390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.86	0.86	0.86	0.86	0.86	-0.12%	988,400
Sep 21, 2026	0.85	0.86	0.85	0.86	0.86	1.54%	1,444,900
Sep 18, 2026	0.84	0.85	0.84	0.85	0.85	0.36%	467,400
Sep 17, 2026	0.84	0.85	0.84	0.84	0.84	0.12%	299,400
Sep 16, 2026	0.84	0.84	0.84	0.84	0.84	-	906,000
Sep 15, 2026	0.85	0.85	0.84	0.84	0.84	-1.06%	443,100
Sep 14, 2026	0.83	0.85	0.83	0.85	0.85	1.07%	1,028,400
Sep 11, 2026	0.85	0.85	0.84	0.84	0.84	-1.41%	1,182,300
Sep 10, 2026	0.87	0.87	0.85	0.85	0.85	-1.84%	1,689,700
Sep 9, 2026	0.88	0.88	0.87	0.87	0.87	-1.03%	1,929,000
Sep 8, 2026	0.87	0.88	0.87	0.88	0.88	1.39%	2,474,200
Sep 7, 2026	0.87	0.87	0.87	0.87	0.87	-0.46%	1,428,700
Sep 4, 2026	0.87	0.88	0.86	0.87	0.87	0.35%	1,578,900
Sep 3, 2026	0.87	0.87	0.86	0.87	0.87	0.12%	780,400
Sep 2, 2026	0.88	0.88	0.87	0.87	0.87	-1.37%	1,794,600
Sep 1, 2026	0.87	0.88	0.87	0.88	0.88	0.92%	1,249,400
Aug 31, 2026	0.88	0.88	0.87	0.87	0.87	-1.58%	1,685,300
Aug 28, 2026	0.88	0.89	0.88	0.88	0.88	0.11%	944,200
Aug 27, 2026	0.88	0.89	0.87	0.88	0.88	0.34%	1,844,700
Aug 26, 2026	0.87	0.89	0.87	0.88	0.88	0.69%	1,819,400
Aug 25, 2026	0.85	0.87	0.85	0.87	0.87	1.86%	1,939,200
Aug 24, 2026	0.87	0.87	0.85	0.86	0.86	-1.83%	2,074,900
Aug 21, 2026	0.90	0.90	0.87	0.87	0.87	-3.43%	4,106,800
Aug 20, 2026	0.89	0.91	0.89	0.91	0.91	2.14%	2,774,800
Aug 19, 2026	0.89	0.90	0.88	0.89	0.89	-1.01%	2,700,000
Aug 18, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	1,848,400
Aug 17, 2026	0.91	0.91	0.89	0.91	0.91	0.11%	1,683,200
Aug 14, 2026	0.92	0.92	0.90	0.90	0.90	-1.53%	1,979,000
Aug 13, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	3,378,100
Aug 12, 2026	0.91	0.92	0.90	0.91	0.91	-0.44%	1,270,800
Aug 11, 2026	0.92	0.93	0.91	0.91	0.91	-0.65%	2,313,500
Aug 10, 2026	0.91	0.93	0.91	0.92	0.92	0.66%	3,162,900
Aug 7, 2026	0.90	0.91	0.89	0.91	0.91	1.45%	2,222,100
Aug 6, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	3,406,400
Aug 5, 2026	0.92	0.92	0.90	0.91	0.91	-0.87%	5,549,200
Aug 4, 2026	0.92	0.93	0.92	0.92	0.92	-0.33%	1,845,200
Aug 3, 2026	0.92	0.93	0.92	0.92	0.92	-0.33%	2,057,900
Jul 31, 2026	0.91	0.92	0.89	0.92	0.92	0.87%	5,610,500
Jul 30, 2026	0.91	0.93	0.91	0.92	0.92	0.55%	4,824,400
Jul 29, 2026	0.90	0.91	0.90	0.91	0.91	1.00%	2,726,800
Jul 28, 2026	0.90	0.91	0.89	0.90	0.90	-	3,934,300
Jul 27, 2026	0.86	0.90	0.86	0.90	0.90	2.39%	4,200,900
Jul 24, 2026	0.90	0.90	0.88	0.88	0.88	-2.65%	5,500,000
Jul 23, 2026	0.91	0.91	0.89	0.90	0.90	-0.77%	4,281,400
Jul 22, 2026	0.91	0.92	0.90	0.91	0.91	0.11%	7,776,400
Jul 21, 2026	0.91	0.92	0.90	0.91	0.91	-0.66%	11,520,900
Jul 20, 2026	0.90	0.92	0.89	0.92	0.92	-	14,677,700
Jul 17, 2026	0.93	0.94	0.91	0.92	0.92	-2.14%	16,230,900
Jul 16, 2026	0.91	0.94	0.89	0.94	0.94	1.85%	17,152,000
Jul 15, 2026	0.88	0.93	0.88	0.92	0.92	2.22%	23,304,100