SHA:562820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	2.15	2.17	2.13	2.15	2.15	0.19%	2,927,100
Apr 2, 2026	2.21	2.21	2.13	2.14	2.14	-3.16%	3,653,500
Apr 1, 2026	2.19	2.22	2.18	2.21	2.21	3.41%	3,746,600
Mar 31, 2026	2.20	2.20	2.14	2.14	2.14	-3.21%	2,830,000
Mar 30, 2026	2.19	2.23	2.17	2.21	2.21	-0.76%	6,220,200
Mar 27, 2026	2.17	2.25	2.16	2.23	2.23	0.50%	2,738,400
Mar 26, 2026	2.27	2.27	2.21	2.22	2.22	-2.55%	2,897,300
Mar 25, 2026	2.23	2.30	2.23	2.28	2.28	2.11%	3,629,500
Mar 24, 2026	2.22	2.23	2.14	2.23	2.23	2.11%	4,419,700
Mar 23, 2026	2.24	2.27	2.17	2.18	2.18	-5.34%	4,475,000
Mar 20, 2026	2.36	2.38	2.30	2.31	2.31	-2.33%	3,626,400
Mar 19, 2026	2.36	2.42	2.35	2.36	2.36	-2.56%	4,765,600
Mar 18, 2026	2.38	2.43	2.37	2.42	2.42	2.41%	5,683,400
Mar 17, 2026	2.44	2.44	2.36	2.37	2.37	-3.07%	5,722,500
Mar 16, 2026	2.37	2.45	2.33	2.44	2.44	2.82%	7,210,500
Mar 13, 2026	2.37	2.41	2.35	2.37	2.37	-1.04%	4,410,600
Mar 12, 2026	2.42	2.45	2.37	2.40	2.40	-1.24%	3,806,600
Mar 11, 2026	2.48	2.49	2.43	2.43	2.43	-1.34%	3,616,500
Mar 10, 2026	2.43	2.47	2.43	2.46	2.46	2.46%	3,694,000
Mar 9, 2026	2.36	2.41	2.31	2.40	2.40	-1.31%	4,717,800
Mar 6, 2026	2.41	2.45	2.40	2.43	2.43	0.62%	5,421,400
Mar 5, 2026	2.43	2.45	2.41	2.42	2.42	2.07%	6,356,400
Mar 4, 2026	2.35	2.43	2.35	2.37	2.37	-0.25%	4,095,100
Mar 3, 2026	2.52	2.53	2.37	2.38	2.38	-5.98%	8,809,300
Mar 2, 2026	2.53	2.57	2.52	2.53	2.53	-1.83%	4,674,100
Feb 27, 2026	2.55	2.58	2.52	2.57	2.57	0.08%	4,396,800
Feb 26, 2026	2.56	2.59	2.51	2.57	2.57	1.74%	5,161,200
Feb 25, 2026	2.56	2.56	2.50	2.53	2.53	-0.32%	4,346,000
Feb 24, 2026	2.57	2.58	2.51	2.54	2.54	-0.08%	3,423,700
Feb 13, 2026	2.52	2.57	2.51	2.54	2.54	-0.20%	4,407,600
Feb 12, 2026	2.49	2.55	2.48	2.54	2.54	2.87%	7,587,800
Feb 11, 2026	2.50	2.50	2.46	2.47	2.47	-1.36%	2,795,200
Feb 10, 2026	2.49	2.54	2.49	2.51	2.51	0.60%	4,716,400
Feb 9, 2026	2.46	2.49	2.43	2.49	2.49	3.88%	9,579,000
Feb 6, 2026	2.38	2.43	2.37	2.40	2.40	-1.19%	4,148,100
Feb 5, 2026	2.42	2.44	2.40	2.43	2.43	-1.54%	5,720,600
Feb 4, 2026	2.51	2.51	2.43	2.47	2.47	-2.76%	8,847,300
Feb 3, 2026	2.52	2.57	2.47	2.54	2.54	1.32%	8,194,800
Feb 2, 2026	2.62	2.63	2.50	2.50	2.50	-5.80%	8,944,000
Jan 30, 2026	2.61	2.68	2.49	2.66	2.66	1.45%	9,017,300
Jan 29, 2026	2.72	2.74	2.62	2.62	2.62	-3.68%	11,219,300
Jan 28, 2026	2.70	2.76	2.69	2.72	2.72	1.08%	11,783,800
Jan 27, 2026	2.60	2.69	2.57	2.69	2.69	2.95%	14,268,600
Jan 26, 2026	2.67	2.70	2.60	2.61	2.61	-2.10%	10,308,800
Jan 23, 2026	2.64	2.68	2.63	2.67	2.67	-0.26%	19,920,100
Jan 22, 2026	2.75	2.84	2.65	2.68	2.68	-0.78%	47,325,900
Jan 21, 2026	2.54	2.72	2.54	2.70	2.70	5.85%	26,884,400
Jan 20, 2026	2.55	2.61	2.53	2.55	2.55	-0.51%	5,940,600
Jan 19, 2026	2.58	2.59	2.54	2.56	2.56	-0.47%	5,249,400
Jan 16, 2026	2.49	2.59	2.49	2.57	2.57	3.75%	5,598,900