SHA:562510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.69	0.70	0.68	0.69	0.69	0.15%	94,398,500
Apr 13, 2026	0.69	0.69	0.68	0.69	0.69	-0.43%	49,396,200
Apr 10, 2026	0.69	0.70	0.69	0.69	0.69	0.14%	63,474,420
Apr 9, 2026	0.70	0.70	0.69	0.69	0.69	-2.68%	82,405,000
Apr 8, 2026	0.70	0.71	0.70	0.71	0.71	4.57%	111,769,700
Apr 7, 2026	0.68	0.68	0.67	0.68	0.68	-0.15%	35,034,400
Apr 3, 2026	0.69	0.69	0.68	0.68	0.68	-1.88%	40,975,100
Apr 2, 2026	0.71	0.71	0.69	0.69	0.69	-2.39%	78,721,400
Apr 1, 2026	0.70	0.71	0.69	0.71	0.71	3.05%	80,942,000
Mar 31, 2026	0.69	0.71	0.69	0.69	0.69	-0.58%	61,181,000
Mar 30, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	56,672,100
Mar 27, 2026	0.69	0.70	0.68	0.70	0.70	0.87%	56,597,000
Mar 26, 2026	0.70	0.71	0.69	0.69	0.69	-1.28%	58,184,600
Mar 25, 2026	0.68	0.70	0.68	0.70	0.70	3.09%	79,338,020
Mar 24, 2026	0.67	0.68	0.67	0.68	0.68	2.26%	72,652,100
Mar 23, 2026	0.70	0.70	0.66	0.67	0.67	-5.94%	91,591,600
Mar 20, 2026	0.72	0.72	0.71	0.71	0.71	-0.84%	64,120,000
Mar 19, 2026	0.72	0.72	0.71	0.71	0.71	-2.46%	61,843,700
Mar 18, 2026	0.74	0.74	0.72	0.73	0.73	-0.95%	49,847,200
Mar 17, 2026	0.74	0.75	0.73	0.74	0.74	0.41%	83,850,500
Mar 16, 2026	0.73	0.74	0.73	0.74	0.74	0.27%	53,095,600
Mar 13, 2026	0.73	0.74	0.73	0.73	0.73	0.14%	53,231,500
Mar 12, 2026	0.73	0.73	0.73	0.73	0.73	-0.14%	44,299,200
Mar 11, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	50,322,500
Mar 10, 2026	0.73	0.74	0.73	0.74	0.74	1.23%	58,820,300
Mar 9, 2026	0.73	0.73	0.72	0.73	0.73	-2.28%	54,540,900
Mar 6, 2026	0.73	0.75	0.73	0.75	0.75	1.36%	49,710,000
Mar 5, 2026	0.75	0.75	0.73	0.74	0.74	-0.54%	84,069,700
Mar 4, 2026	0.74	0.75	0.74	0.74	0.74	-1.07%	42,718,300
Mar 3, 2026	0.76	0.76	0.75	0.75	0.75	-1.58%	62,618,100
Mar 2, 2026	0.77	0.77	0.76	0.76	0.76	-2.94%	73,733,800
Feb 27, 2026	0.78	0.79	0.78	0.78	0.78	0.38%	43,045,500
Feb 26, 2026	0.78	0.79	0.78	0.78	0.78	-0.51%	46,673,400
Feb 25, 2026	0.78	0.79	0.78	0.78	0.78	0.26%	100,034,600
Feb 24, 2026	0.80	0.81	0.78	0.78	0.78	-3.34%	180,675,000
Feb 13, 2026	0.81	0.82	0.81	0.81	0.81	-0.61%	120,278,100
Feb 12, 2026	0.83	0.83	0.81	0.81	0.81	-2.16%	204,198,100
Feb 11, 2026	0.84	0.84	0.83	0.83	0.83	-1.07%	68,204,800
Feb 10, 2026	0.84	0.85	0.83	0.84	0.84	-0.71%	131,785,100
Feb 9, 2026	0.83	0.85	0.83	0.85	0.85	1.80%	82,882,000
Feb 6, 2026	0.84	0.84	0.83	0.83	0.83	-1.54%	97,602,600
Feb 5, 2026	0.83	0.85	0.83	0.85	0.85	1.44%	202,012,500
Feb 4, 2026	0.81	0.84	0.81	0.83	0.83	2.84%	149,105,200
Feb 3, 2026	0.80	0.81	0.79	0.81	0.81	1.63%	109,884,400
Feb 2, 2026	0.80	0.82	0.79	0.80	0.80	-1.24%	91,821,200
Jan 30, 2026	0.81	0.82	0.80	0.81	0.81	-0.25%	74,161,800
Jan 29, 2026	0.80	0.81	0.79	0.81	0.81	1.38%	67,975,000
Jan 28, 2026	0.80	0.81	0.80	0.80	0.80	-1.36%	86,287,900
Jan 27, 2026	0.82	0.82	0.80	0.81	0.81	-1.46%	52,624,800
Jan 26, 2026	0.83	0.84	0.82	0.82	0.82	-1.08%	51,463,400