SHA:562510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	0.83	0.84	0.83	0.83	0.83	-0.48%	64,133,500
Jan 22, 2026	0.84	0.84	0.83	0.83	0.83	-0.48%	74,123,900
Jan 21, 2026	0.84	0.85	0.83	0.84	0.84	-0.95%	75,472,900
Jan 20, 2026	0.84	0.85	0.83	0.85	0.85	1.20%	106,590,400
Jan 19, 2026	0.80	0.84	0.80	0.84	0.84	4.37%	104,585,400
Jan 16, 2026	0.82	0.82	0.80	0.80	0.80	-1.96%	60,777,700
Jan 15, 2026	0.81	0.83	0.81	0.82	0.82	0.62%	57,766,000
Jan 14, 2026	0.81	0.82	0.80	0.81	0.81	-0.12%	64,578,600
Jan 13, 2026	0.83	0.83	0.81	0.81	0.81	-1.45%	52,490,900
Jan 12, 2026	0.82	0.83	0.82	0.83	0.83	0.49%	58,823,900
Jan 9, 2026	0.82	0.82	0.81	0.82	0.82	0.49%	62,485,600
Jan 8, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	59,267,200
Jan 7, 2026	0.81	0.83	0.81	0.82	0.82	1.48%	72,808,510
Jan 6, 2026	0.80	0.81	0.80	0.81	0.81	0.62%	61,641,100
Jan 5, 2026	0.82	0.82	0.80	0.81	0.81	-1.35%	113,533,000
Dec 31, 2025	0.80	0.82	0.79	0.82	0.82	2.51%	67,108,400
Dec 30, 2025	0.80	0.80	0.79	0.80	0.80	-1.00%	56,285,000
Dec 29, 2025	0.80	0.81	0.80	0.80	0.80	-0.12%	61,086,000
Dec 26, 2025	0.80	0.81	0.79	0.81	0.81	1.26%	144,714,200
Dec 25, 2025	0.80	0.80	0.79	0.80	0.80	-0.50%	50,163,500
Dec 24, 2025	0.79	0.80	0.79	0.80	0.80	0.38%	73,739,570
Dec 23, 2025	0.82	0.82	0.80	0.80	0.80	-2.45%	135,443,300
Dec 22, 2025	0.81	0.82	0.80	0.82	0.82	1.49%	104,325,200
Dec 19, 2025	0.78	0.81	0.78	0.80	0.80	3.08%	83,794,600
Dec 18, 2025	0.78	0.79	0.78	0.78	0.78	-0.26%	65,081,800
Dec 17, 2025	0.77	0.78	0.76	0.78	0.78	2.36%	68,897,200