SHA:562560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.31	2.31	2.28	2.28	2.28	-0.52%	242,800
Sep 22, 2026	2.31	2.34	2.29	2.29	2.29	0.09%	522,700
Sep 21, 2026	2.27	2.35	2.27	2.29	2.29	0.84%	616,100
Sep 18, 2026	2.25	2.28	2.22	2.27	2.27	2.62%	926,500
Sep 17, 2026	2.19	2.32	2.18	2.21	2.21	-0.23%	296,800
Sep 16, 2026	2.16	2.23	2.15	2.22	2.22	3.26%	254,400
Sep 15, 2026	2.14	2.18	2.14	2.15	2.15	0.47%	282,800
Sep 14, 2026	2.09	2.24	2.09	2.14	2.14	-1.25%	517,800
Sep 11, 2026	2.16	2.17	2.11	2.16	2.16	-0.83%	638,800
Sep 10, 2026	2.18	2.20	2.18	2.18	2.18	-0.95%	51,500
Sep 9, 2026	2.24	2.24	2.19	2.20	2.20	0.23%	567,800
Sep 8, 2026	2.25	2.25	2.20	2.20	2.20	-1.21%	225,800
Sep 7, 2026	2.20	2.23	2.19	2.22	2.22	3.49%	359,100
Sep 4, 2026	2.24	2.24	2.14	2.15	2.15	-2.45%	851,200
Sep 3, 2026	2.24	2.24	2.20	2.20	2.20	-0.68%	771,200
Sep 2, 2026	2.22	2.23	2.21	2.22	2.22	-1.60%	287,000
Sep 1, 2026	2.30	2.30	2.25	2.25	2.25	-2.25%	267,900
Aug 31, 2026	2.22	2.31	2.22	2.31	2.31	1.63%	497,300
Aug 28, 2026	2.30	2.33	2.26	2.27	2.27	-1.26%	463,600
Aug 27, 2026	2.23	2.30	2.23	2.30	2.30	3.70%	355,600
Aug 26, 2026	2.21	2.23	2.17	2.22	2.22	0.86%	222,600
Aug 25, 2026	2.16	2.21	2.13	2.20	2.20	0.27%	654,600
Aug 24, 2026	2.26	2.26	2.15	2.19	2.19	-2.92%	593,300
Aug 21, 2026	2.28	2.31	2.23	2.26	2.26	0.94%	384,600
Aug 20, 2026	2.24	2.33	2.22	2.24	2.24	-0.22%	738,100
Aug 19, 2026	2.42	2.45	2.23	2.24	2.24	-7.47%	603,800
Aug 18, 2026	2.46	2.46	2.38	2.42	2.42	-0.12%	521,300
Aug 17, 2026	2.34	2.43	2.32	2.43	2.43	3.46%	382,900
Aug 14, 2026	2.39	2.39	2.30	2.34	2.34	0.90%	312,900
Aug 13, 2026	2.40	2.41	2.32	2.32	2.32	-1.15%	704,000
Aug 12, 2026	2.34	2.37	2.33	2.35	2.35	1.25%	337,500
Aug 11, 2026	2.35	2.36	2.30	2.32	2.32	-1.02%	755,300
Aug 10, 2026	2.33	2.40	2.29	2.35	2.35	-0.21%	1,512,800
Aug 7, 2026	2.29	2.37	2.28	2.35	2.35	2.71%	1,403,800
Aug 6, 2026	2.22	2.33	2.22	2.29	2.29	0.97%	1,411,000
Aug 5, 2026	2.15	2.29	2.15	2.27	2.27	5.44%	1,415,700
Aug 4, 2026	2.06	2.16	2.06	2.15	2.15	4.98%	1,376,300
Aug 3, 2026	2.09	2.13	2.05	2.05	2.05	-4.12%	688,700
Jul 31, 2026	2.21	2.27	2.14	2.14	2.14	3.24%	930,200
Jul 30, 2026	2.20	2.20	2.04	2.07	2.07	-5.70%	1,680,900
Jul 29, 2026	2.22	2.23	2.11	2.19	2.19	-0.72%	1,776,100
Jul 28, 2026	2.31	2.34	2.21	2.21	2.21	-6.16%	664,300
Jul 27, 2026	2.37	2.37	2.26	2.35	2.35	2.04%	1,023,400
Jul 24, 2026	2.28	2.35	2.28	2.31	2.31	-0.86%	980,500
Jul 23, 2026	2.40	2.42	2.31	2.33	2.33	-2.80%	757,100
Jul 22, 2026	2.43	2.49	2.37	2.39	2.39	-1.52%	1,515,900
Jul 21, 2026	2.19	2.43	2.13	2.43	2.43	10.00%	1,632,600
Jul 20, 2026	2.31	2.38	2.20	2.21	2.21	-3.28%	988,800
Jul 17, 2026	2.42	2.43	2.27	2.29	2.29	-7.53%	972,300
Jul 16, 2026	2.50	2.57	2.44	2.47	2.47	-3.66%	1,112,400