SHA:562500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.94	0.94	0.93	0.93	0.93	-0.54%	268,872,900
Sep 22, 2026	0.94	0.95	0.93	0.93	0.93	-0.21%	391,541,882
Sep 21, 2026	0.94	0.95	0.93	0.94	0.94	0.21%	310,704,159
Sep 18, 2026	0.93	0.94	0.92	0.93	0.93	1.97%	478,390,156
Sep 17, 2026	0.91	0.92	0.91	0.92	0.92	0.44%	456,289,700
Sep 16, 2026	0.90	0.92	0.90	0.91	0.91	0.66%	379,629,324
Sep 15, 2026	0.91	0.92	0.91	0.91	0.91	-0.88%	233,048,300
Sep 14, 2026	0.90	0.92	0.90	0.91	0.91	0.44%	286,720,000
Sep 11, 2026	0.92	0.92	0.90	0.91	0.91	-1.73%	520,697,056
Sep 10, 2026	0.94	0.94	0.93	0.93	0.93	-1.70%	311,479,244
Sep 9, 2026	0.95	0.95	0.94	0.94	0.94	-0.95%	486,871,238
Sep 8, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	394,856,603
Sep 7, 2026	0.94	0.96	0.94	0.96	0.96	1.92%	478,643,861
Sep 4, 2026	0.96	0.97	0.93	0.94	0.94	-1.68%	464,990,940
Sep 3, 2026	0.95	0.96	0.95	0.95	0.95	0.74%	272,722,000
Sep 2, 2026	0.96	0.96	0.94	0.95	0.95	-1.76%	279,775,809
Sep 1, 2026	0.98	0.98	0.96	0.96	0.96	-0.92%	413,325,500
Aug 31, 2026	0.94	0.98	0.94	0.97	0.97	1.99%	562,637,956
Aug 28, 2026	0.97	0.97	0.95	0.95	0.95	-1.14%	524,263,456
Aug 27, 2026	0.95	0.97	0.94	0.97	0.97	1.90%	413,150,551
Aug 26, 2026	0.95	0.96	0.94	0.95	0.95	-0.21%	334,060,984
Aug 25, 2026	0.93	0.95	0.93	0.95	0.95	1.82%	545,190,019
Aug 24, 2026	0.95	0.96	0.92	0.93	0.93	-2.71%	488,591,418
Aug 21, 2026	0.95	0.96	0.94	0.96	0.96	0.63%	463,059,925
Aug 20, 2026	0.96	0.97	0.95	0.95	0.95	-0.42%	574,917,898
Aug 19, 2026	1.02	1.02	0.95	0.96	0.96	-7.81%	1,537,509,228
Aug 18, 2026	1.02	1.04	1.01	1.04	1.04	1.37%	746,390,310
Aug 17, 2026	1.00	1.02	1.00	1.02	1.02	2.20%	623,900,422
Aug 14, 2026	1.00	1.01	0.99	1.00	1.00	0.20%	527,430,733
Aug 13, 2026	1.02	1.03	1.00	1.00	1.00	-1.67%	646,518,847
Aug 12, 2026	1.02	1.02	1.01	1.02	1.02	-0.49%	403,260,951
Aug 11, 2026	1.01	1.03	1.00	1.02	1.02	0.99%	752,106,342
Aug 10, 2026	1.03	1.03	1.00	1.01	1.01	-0.98%	590,280,200
Aug 7, 2026	1.01	1.02	0.99	1.02	1.02	1.19%	733,313,900
Aug 6, 2026	1.01	1.02	1.00	1.01	1.01	-0.79%	780,316,069
Aug 5, 2026	0.99	1.02	0.99	1.02	1.02	2.73%	801,892,024
Aug 4, 2026	0.97	0.99	0.96	0.99	0.99	2.59%	737,433,868
Aug 3, 2026	0.96	0.98	0.96	0.97	0.97	0.94%	785,987,963
Jul 31, 2026	0.93	0.97	0.93	0.96	0.96	5.87%	1,297,722,691
Jul 30, 2026	0.92	0.93	0.90	0.90	0.90	-2.48%	797,585,874
Jul 29, 2026	0.92	0.93	0.90	0.93	0.93	0.33%	765,155,600
Jul 28, 2026	0.93	0.95	0.92	0.92	0.92	-2.43%	608,911,413
Jul 27, 2026	0.92	0.95	0.92	0.95	0.95	2.38%	582,748,113
Jul 24, 2026	0.94	0.94	0.92	0.92	0.92	-3.14%	593,029,774
Jul 23, 2026	0.96	0.96	0.94	0.95	0.95	-0.73%	500,741,252
Jul 22, 2026	0.97	0.98	0.95	0.96	0.96	-1.74%	666,491,652
Jul 21, 2026	0.94	0.98	0.91	0.98	0.98	4.71%	874,761,282
Jul 20, 2026	0.97	0.98	0.92	0.93	0.93	-3.41%	922,000,891
Jul 17, 2026	1.03	1.03	0.96	0.97	0.97	-6.03%	1,061,568,000
Jul 16, 2026	1.03	1.06	1.02	1.03	1.03	-1.63%	638,792,785