SHA:562800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.89	0.89	0.88	0.88	0.88	-1.23%	129,355,000
Sep 22, 2026	0.89	0.90	0.89	0.89	0.89	-	153,483,800
Sep 21, 2026	0.88	0.90	0.88	0.89	0.89	1.02%	156,078,988
Sep 18, 2026	0.88	0.88	0.87	0.88	0.88	1.15%	128,081,900
Sep 17, 2026	0.88	0.89	0.87	0.87	0.87	-1.36%	158,064,530
Sep 16, 2026	0.87	0.89	0.86	0.88	0.88	1.38%	153,178,900
Sep 15, 2026	0.87	0.88	0.87	0.87	0.87	-0.23%	144,704,000
Sep 14, 2026	0.87	0.88	0.86	0.87	0.87	-	181,219,910
Sep 11, 2026	0.88	0.88	0.85	0.87	0.87	-3.10%	213,876,300
Sep 10, 2026	0.91	0.91	0.90	0.90	0.90	-1.31%	98,802,835
Sep 9, 2026	0.91	0.92	0.90	0.91	0.91	0.55%	136,671,300
Sep 8, 2026	0.91	0.92	0.90	0.91	0.91	0.55%	235,705,800
Sep 7, 2026	0.89	0.91	0.89	0.90	0.90	0.56%	135,927,119
Sep 4, 2026	0.93	0.93	0.89	0.90	0.90	-2.28%	187,625,865
Sep 3, 2026	0.92	0.93	0.91	0.92	0.92	0.66%	141,211,856
Sep 2, 2026	0.93	0.93	0.91	0.91	0.91	-3.08%	210,155,215
Sep 1, 2026	0.96	0.97	0.94	0.94	0.94	-2.08%	200,919,835
Aug 31, 2026	0.95	0.96	0.94	0.96	0.96	-0.31%	212,802,500
Aug 28, 2026	0.97	0.98	0.96	0.97	0.97	-0.31%	255,461,100
Aug 27, 2026	0.94	0.97	0.94	0.97	0.97	2.54%	234,153,000
Aug 26, 2026	0.93	0.96	0.93	0.95	0.95	1.29%	224,971,900
Aug 25, 2026	0.95	0.96	0.92	0.93	0.93	-2.71%	192,911,700
Aug 24, 2026	0.97	0.99	0.95	0.96	0.96	-0.31%	285,285,394
Aug 21, 2026	0.93	0.97	0.93	0.96	0.96	2.34%	228,731,086
Aug 20, 2026	0.96	0.97	0.94	0.94	0.94	-0.32%	217,096,800
Aug 19, 2026	0.97	0.98	0.94	0.94	0.94	-4.46%	292,132,100
Aug 18, 2026	1.00	1.01	0.98	0.99	0.99	-1.10%	247,332,600
Aug 17, 2026	0.98	1.00	0.98	1.00	1.00	1.94%	214,965,300
Aug 14, 2026	0.95	0.98	0.95	0.98	0.98	2.30%	239,628,900
Aug 13, 2026	0.98	0.99	0.96	0.96	0.96	-2.45%	261,052,700
Aug 12, 2026	0.97	1.00	0.97	0.98	0.98	0.82%	310,735,300
Aug 11, 2026	1.00	1.00	0.97	0.97	0.97	-3.76%	379,396,939
Aug 10, 2026	1.01	1.02	0.98	1.01	1.01	2.02%	428,079,674
Aug 7, 2026	0.96	0.99	0.95	0.99	0.99	3.23%	396,940,826
Aug 6, 2026	0.97	0.98	0.95	0.96	0.96	1.05%	392,144,286
Aug 5, 2026	0.91	0.95	0.91	0.95	0.95	5.20%	472,390,800
Aug 4, 2026	0.88	0.91	0.88	0.90	0.90	2.73%	261,462,820
Aug 3, 2026	0.88	0.89	0.87	0.88	0.88	0.34%	217,699,890
Jul 31, 2026	0.88	0.90	0.88	0.88	0.88	1.74%	196,547,000
Jul 30, 2026	0.88	0.89	0.85	0.86	0.86	-2.27%	194,370,640
Jul 29, 2026	0.87	0.89	0.85	0.88	0.88	1.03%	216,350,710
Jul 28, 2026	0.89	0.89	0.87	0.87	0.87	-2.90%	158,047,502
Jul 27, 2026	0.88	0.90	0.87	0.90	0.90	2.75%	211,251,300
Jul 24, 2026	0.90	0.90	0.87	0.87	0.87	-4.17%	266,878,400
Jul 23, 2026	0.89	0.92	0.88	0.91	0.91	3.52%	359,118,300
Jul 22, 2026	0.87	0.90	0.87	0.88	0.88	0.69%	358,141,689
Jul 21, 2026	0.83	0.88	0.81	0.88	0.88	5.68%	491,897,054
Jul 20, 2026	0.87	0.88	0.82	0.83	0.83	-3.94%	337,495,933
Jul 17, 2026	0.90	0.90	0.86	0.86	0.86	-4.65%	310,321,732
Jul 16, 2026	0.91	0.93	0.90	0.90	0.90	-2.16%	216,598,145