SHA:562600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.79	0.79	0.79	0.79	0.79	0.38%	23,101,400
Sep 22, 2026	0.78	0.79	0.78	0.79	0.79	0.77%	27,662,000
Sep 21, 2026	0.77	0.78	0.76	0.78	0.78	2.36%	25,872,100
Sep 18, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	24,229,500
Sep 17, 2026	0.75	0.76	0.75	0.75	0.75	-	25,574,600
Sep 16, 2026	0.75	0.76	0.75	0.75	0.75	0.13%	19,642,500
Sep 15, 2026	0.76	0.76	0.75	0.75	0.75	-0.53%	22,237,700
Sep 14, 2026	0.75	0.76	0.75	0.76	0.76	0.53%	27,210,000
Sep 11, 2026	0.76	0.76	0.75	0.75	0.75	-1.44%	31,730,100
Sep 10, 2026	0.77	0.77	0.76	0.76	0.76	-1.16%	28,919,900
Sep 9, 2026	0.79	0.79	0.77	0.77	0.77	-1.78%	28,425,400
Sep 8, 2026	0.78	0.79	0.78	0.79	0.79	0.51%	29,784,200
Sep 7, 2026	0.78	0.78	0.78	0.78	0.78	0.13%	24,131,000
Sep 4, 2026	0.78	0.79	0.78	0.78	0.78	0.51%	30,866,100
Sep 3, 2026	0.78	0.79	0.78	0.78	0.78	-0.26%	24,482,500
Sep 2, 2026	0.79	0.79	0.78	0.78	0.78	-1.39%	26,027,500
Sep 1, 2026	0.78	0.79	0.78	0.79	0.79	0.89%	30,689,900
Aug 31, 2026	0.79	0.79	0.78	0.78	0.78	-0.25%	26,422,400
Aug 28, 2026	0.79	0.79	0.79	0.79	0.79	-0.51%	22,654,800
Aug 27, 2026	0.79	0.79	0.78	0.79	0.79	0.51%	23,321,800
Aug 26, 2026	0.78	0.79	0.78	0.79	0.79	0.13%	25,909,200
Aug 25, 2026	0.77	0.79	0.77	0.79	0.79	1.55%	29,258,200
Aug 24, 2026	0.79	0.79	0.77	0.77	0.77	-1.65%	32,141,000
Aug 21, 2026	0.80	0.80	0.78	0.79	0.79	-2.12%	38,091,100
Aug 20, 2026	0.78	0.81	0.78	0.80	0.80	4.29%	57,575,200
Aug 19, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	38,691,900
Aug 18, 2026	0.79	0.79	0.78	0.79	0.79	-0.13%	34,745,700
Aug 17, 2026	0.79	0.79	0.78	0.79	0.79	-	35,435,800
Aug 14, 2026	0.80	0.81	0.79	0.79	0.79	-0.38%	33,852,200
Aug 13, 2026	0.79	0.81	0.78	0.79	0.79	0.51%	39,991,900
Aug 12, 2026	0.79	0.80	0.79	0.79	0.79	0.13%	29,263,100
Aug 11, 2026	0.79	0.80	0.79	0.79	0.79	-0.50%	42,690,600
Aug 10, 2026	0.79	0.80	0.79	0.79	0.79	0.76%	41,570,700
Aug 7, 2026	0.77	0.79	0.76	0.79	0.79	2.47%	40,719,800
Aug 6, 2026	0.77	0.78	0.76	0.77	0.77	-1.03%	29,809,000
Aug 5, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	28,428,500
Aug 4, 2026	0.78	0.78	0.77	0.77	0.77	-	33,233,700
Aug 3, 2026	0.78	0.78	0.77	0.77	0.77	-0.64%	27,617,600
Jul 31, 2026	0.76	0.78	0.76	0.78	0.78	1.57%	38,664,500
Jul 30, 2026	0.76	0.77	0.76	0.76	0.76	-	31,043,900
Jul 29, 2026	0.75	0.77	0.75	0.76	0.76	1.73%	34,765,600
Jul 28, 2026	0.75	0.76	0.75	0.75	0.75	-	31,140,100
Jul 27, 2026	0.73	0.75	0.72	0.75	0.75	2.46%	55,978,200
Jul 24, 2026	0.75	0.75	0.73	0.73	0.73	-2.66%	51,218,600
Jul 23, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	43,636,200
Jul 22, 2026	0.75	0.77	0.75	0.76	0.76	-	52,011,000
Jul 21, 2026	0.76	0.76	0.75	0.76	0.76	-0.66%	49,685,800
Jul 20, 2026	0.75	0.77	0.74	0.76	0.76	1.60%	58,610,000
Jul 17, 2026	0.77	0.78	0.74	0.75	0.75	-3.59%	69,562,300
Jul 16, 2026	0.77	0.78	0.76	0.78	0.78	1.43%	65,513,400