SHA:562570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	1.30	1.31	1.28	1.29	1.29	-0.77%	8,126,800
Apr 2, 2026	1.34	1.34	1.29	1.30	1.30	-3.13%	14,779,500
Apr 1, 2026	1.34	1.35	1.33	1.34	1.34	2.37%	13,184,900
Mar 31, 2026	1.33	1.34	1.31	1.31	1.31	-2.02%	13,494,000
Mar 30, 2026	1.32	1.34	1.31	1.34	1.34	-0.67%	12,311,200
Mar 27, 2026	1.32	1.35	1.31	1.35	1.35	0.52%	17,007,500
Mar 26, 2026	1.37	1.37	1.33	1.34	1.34	-2.97%	13,596,700
Mar 25, 2026	1.35	1.39	1.35	1.38	1.38	2.38%	22,899,300
Mar 24, 2026	1.33	1.35	1.30	1.35	1.35	2.67%	20,666,300
Mar 23, 2026	1.38	1.38	1.30	1.31	1.31	-5.75%	29,652,100
Mar 20, 2026	1.45	1.45	1.39	1.39	1.39	-3.80%	18,861,800
Mar 19, 2026	1.46	1.46	1.44	1.45	1.45	-2.30%	16,280,700
Mar 18, 2026	1.44	1.48	1.44	1.48	1.48	3.35%	20,607,200
Mar 17, 2026	1.47	1.47	1.43	1.43	1.43	-2.78%	10,804,200
Mar 16, 2026	1.46	1.48	1.44	1.47	1.47	1.17%	15,813,800
Mar 13, 2026	1.48	1.49	1.45	1.46	1.46	-2.21%	23,765,900
Mar 12, 2026	1.50	1.52	1.48	1.49	1.49	-1.00%	11,641,900
Mar 11, 2026	1.52	1.53	1.50	1.51	1.51	-0.86%	15,597,400
Mar 10, 2026	1.52	1.53	1.49	1.52	1.52	1.54%	24,470,200
Mar 9, 2026	1.43	1.50	1.43	1.50	1.50	2.33%	44,043,700
Mar 6, 2026	1.42	1.46	1.42	1.46	1.46	2.03%	11,180,380
Mar 5, 2026	1.43	1.44	1.42	1.43	1.43	2.29%	20,876,100
Mar 4, 2026	1.39	1.43	1.39	1.40	1.40	0.14%	15,287,100
Mar 3, 2026	1.48	1.48	1.39	1.40	1.40	-5.60%	22,885,600
Mar 2, 2026	1.50	1.51	1.47	1.48	1.48	-2.95%	13,701,000
Feb 27, 2026	1.48	1.53	1.48	1.53	1.53	1.94%	18,490,200
Feb 26, 2026	1.50	1.50	1.48	1.50	1.50	0.13%	15,254,800
Feb 25, 2026	1.50	1.50	1.48	1.50	1.50	-0.40%	14,068,700
Feb 24, 2026	1.55	1.56	1.49	1.50	1.50	-3.04%	33,304,600
Feb 13, 2026	1.54	1.58	1.54	1.55	1.55	-0.45%	13,200,700
Feb 12, 2026	1.53	1.56	1.52	1.56	1.56	2.37%	18,407,200
Feb 11, 2026	1.52	1.53	1.52	1.52	1.52	0.13%	11,331,000
Feb 10, 2026	1.53	1.53	1.50	1.52	1.52	0.46%	19,704,800
Feb 9, 2026	1.48	1.51	1.47	1.51	1.51	3.57%	40,075,006
Feb 6, 2026	1.46	1.48	1.44	1.46	1.46	-0.95%	14,918,900
Feb 5, 2026	1.49	1.50	1.46	1.47	1.47	-1.67%	18,948,100
Feb 4, 2026	1.53	1.53	1.47	1.50	1.50	-1.90%	32,294,500
Feb 3, 2026	1.51	1.53	1.49	1.53	1.53	2.01%	13,468,000
Feb 2, 2026	1.56	1.56	1.49	1.50	1.50	-4.41%	17,051,200
Jan 30, 2026	1.58	1.59	1.54	1.57	1.57	-2.49%	19,548,100
Jan 29, 2026	1.62	1.66	1.59	1.61	1.61	-0.50%	23,440,200
Jan 28, 2026	1.65	1.65	1.61	1.61	1.61	-1.10%	19,188,700
Jan 27, 2026	1.61	1.63	1.58	1.63	1.63	0.87%	12,803,200
Jan 26, 2026	1.65	1.66	1.60	1.62	1.62	-1.52%	29,628,900
Jan 23, 2026	1.61	1.64	1.61	1.64	1.64	0.86%	19,907,400
Jan 22, 2026	1.61	1.63	1.60	1.63	1.63	1.94%	25,746,900
Jan 21, 2026	1.57	1.61	1.57	1.60	1.60	1.08%	16,657,200
Jan 20, 2026	1.60	1.61	1.56	1.58	1.58	-0.57%	30,794,700
Jan 19, 2026	1.61	1.62	1.58	1.59	1.59	-2.34%	33,000,700
Jan 16, 2026	1.62	1.65	1.60	1.63	1.63	-0.37%	34,795,300