SHA:562510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	74,278,000
Sep 21, 2026	0.56	0.57	0.56	0.57	0.57	1.61%	79,485,000
Sep 18, 2026	0.55	0.56	0.55	0.56	0.56	1.27%	76,693,800
Sep 17, 2026	0.55	0.55	0.55	0.55	0.55	0.36%	88,895,000
Sep 16, 2026	0.55	0.55	0.55	0.55	0.55	-0.36%	78,498,300
Sep 15, 2026	0.56	0.57	0.55	0.55	0.55	-2.30%	90,365,530
Sep 14, 2026	0.56	0.57	0.56	0.57	0.57	-0.70%	74,726,800
Sep 11, 2026	0.58	0.58	0.56	0.57	0.57	-2.40%	104,102,200
Sep 10, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	71,445,400
Sep 9, 2026	0.59	0.59	0.58	0.59	0.59	-0.68%	83,691,400
Sep 8, 2026	0.59	0.60	0.59	0.59	0.59	-	94,402,200
Sep 7, 2026	0.58	0.59	0.58	0.59	0.59	1.20%	105,877,500
Sep 4, 2026	0.58	0.59	0.57	0.59	0.59	1.39%	121,950,300
Sep 3, 2026	0.58	0.59	0.58	0.58	0.58	-	95,639,100
Sep 2, 2026	0.58	0.58	0.57	0.58	0.58	-0.69%	67,591,100
Sep 1, 2026	0.57	0.58	0.57	0.58	0.58	1.22%	76,218,800
Aug 31, 2026	0.58	0.58	0.57	0.57	0.57	-1.03%	81,960,000
Aug 28, 2026	0.57	0.58	0.57	0.58	0.58	1.05%	79,874,800
Aug 27, 2026	0.58	0.58	0.57	0.57	0.57	-0.52%	77,050,900
Aug 26, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	71,722,300
Aug 25, 2026	0.56	0.57	0.56	0.57	0.57	1.78%	56,355,900
Aug 24, 2026	0.56	0.57	0.56	0.56	0.56	-0.18%	60,198,700
Aug 21, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	50,368,000
Aug 20, 2026	0.56	0.57	0.56	0.57	0.57	1.43%	57,276,200
Aug 19, 2026	0.57	0.57	0.56	0.56	0.56	-1.41%	60,396,700
Aug 18, 2026	0.57	0.57	0.57	0.57	0.57	-0.53%	52,267,900
Aug 17, 2026	0.57	0.57	0.56	0.57	0.57	0.18%	57,236,600
Aug 14, 2026	0.58	0.58	0.57	0.57	0.57	-1.04%	55,320,600
Aug 13, 2026	0.58	0.58	0.58	0.58	0.58	-1.03%	64,204,700
Aug 12, 2026	0.58	0.58	0.58	0.58	0.58	0.52%	61,609,400
Aug 11, 2026	0.59	0.59	0.58	0.58	0.58	-1.03%	62,736,400
Aug 10, 2026	0.58	0.59	0.58	0.59	0.59	1.39%	85,104,000
Aug 7, 2026	0.58	0.58	0.57	0.58	0.58	-0.52%	68,414,100
Aug 6, 2026	0.58	0.59	0.58	0.58	0.58	-0.51%	70,259,800
Aug 5, 2026	0.59	0.59	0.58	0.58	0.58	0.17%	59,810,800
Aug 4, 2026	0.59	0.59	0.58	0.58	0.58	-1.52%	74,923,600
Aug 3, 2026	0.59	0.59	0.59	0.59	0.59	0.68%	80,436,200
Jul 31, 2026	0.58	0.59	0.57	0.59	0.59	1.03%	85,591,300
Jul 30, 2026	0.58	0.59	0.57	0.58	0.58	0.69%	91,531,600
Jul 29, 2026	0.57	0.58	0.57	0.58	0.58	1.58%	84,908,300
Jul 28, 2026	0.56	0.57	0.56	0.57	0.57	1.07%	75,034,400
Jul 27, 2026	0.55	0.56	0.55	0.56	0.56	2.74%	82,301,200
Jul 24, 2026	0.56	0.56	0.55	0.55	0.55	-3.01%	87,257,918
Jul 23, 2026	0.56	0.57	0.55	0.56	0.56	0.36%	73,896,700
Jul 22, 2026	0.55	0.56	0.55	0.56	0.56	1.08%	92,562,800
Jul 21, 2026	0.56	0.56	0.55	0.56	0.56	-0.36%	75,114,300
Jul 20, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	69,190,600
Jul 17, 2026	0.56	0.57	0.55	0.55	0.55	-1.78%	94,969,000
Jul 16, 2026	0.56	0.57	0.55	0.56	0.56	0.54%	89,958,618
Jul 15, 2026	0.54	0.56	0.54	0.56	0.56	2.75%	107,479,900