SHA:562860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.67	0.69	0.67	0.68	0.68	1.64%	24,520,200
Sep 22, 2026	0.66	0.68	0.66	0.67	0.67	1.06%	29,556,900
Sep 21, 2026	0.64	0.66	0.64	0.66	0.66	3.76%	24,835,200
Sep 18, 2026	0.63	0.65	0.63	0.64	0.64	2.24%	27,699,700
Sep 17, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	15,488,300
Sep 16, 2026	0.62	0.62	0.61	0.62	0.62	0.16%	15,517,299
Sep 15, 2026	0.63	0.63	0.62	0.62	0.62	-1.75%	15,510,400
Sep 14, 2026	0.61	0.63	0.61	0.63	0.63	2.78%	25,929,300
Sep 11, 2026	0.62	0.63	0.61	0.61	0.61	-2.55%	25,423,600
Sep 10, 2026	0.64	0.64	0.63	0.63	0.63	-2.33%	19,786,600
Sep 9, 2026	0.65	0.65	0.64	0.64	0.64	-1.08%	21,346,400
Sep 8, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	22,394,400
Sep 7, 2026	0.64	0.64	0.64	0.64	0.64	-0.62%	22,845,500
Sep 4, 2026	0.65	0.66	0.64	0.64	0.64	-0.92%	26,071,800
Sep 3, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	20,056,300
Sep 2, 2026	0.66	0.66	0.64	0.65	0.65	-1.38%	19,754,800
Sep 1, 2026	0.65	0.66	0.65	0.65	0.65	0.31%	25,245,500
Aug 31, 2026	0.66	0.66	0.65	0.65	0.65	-2.40%	33,286,300
Aug 28, 2026	0.68	0.69	0.67	0.67	0.67	-2.91%	30,300,300
Aug 27, 2026	0.67	0.69	0.67	0.69	0.69	0.88%	45,528,500
Aug 26, 2026	0.67	0.70	0.67	0.68	0.68	2.87%	48,502,000
Aug 25, 2026	0.65	0.67	0.65	0.66	0.66	1.07%	36,513,500
Aug 24, 2026	0.68	0.70	0.65	0.66	0.66	-5.34%	46,782,700
Aug 21, 2026	0.69	0.71	0.68	0.69	0.69	-3.35%	105,467,700
Aug 20, 2026	0.72	0.72	0.71	0.72	0.72	9.97%	105,176,800
Aug 19, 2026	0.67	0.67	0.65	0.65	0.65	-2.83%	11,008,900
Aug 18, 2026	0.67	0.68	0.67	0.67	0.67	-1.03%	15,049,100
Aug 17, 2026	0.68	0.68	0.66	0.68	0.68	-	17,236,960
Aug 14, 2026	0.68	0.69	0.67	0.68	0.68	-0.29%	16,034,900
Aug 13, 2026	0.67	0.69	0.66	0.68	0.68	1.34%	28,158,200
Aug 12, 2026	0.67	0.68	0.67	0.67	0.67	-0.30%	9,705,900
Aug 11, 2026	0.66	0.69	0.66	0.67	0.67	1.05%	22,144,200
Aug 10, 2026	0.66	0.68	0.66	0.67	0.67	0.76%	18,898,500
Aug 7, 2026	0.63	0.66	0.63	0.66	0.66	5.42%	21,824,500
Aug 6, 2026	0.64	0.64	0.62	0.63	0.63	-1.10%	9,287,800
Aug 5, 2026	0.63	0.64	0.63	0.63	0.63	0.96%	14,293,600
Aug 4, 2026	0.62	0.63	0.62	0.63	0.63	1.45%	14,763,100
Aug 3, 2026	0.63	0.63	0.62	0.62	0.62	-0.96%	11,954,500
Jul 31, 2026	0.62	0.63	0.62	0.63	0.63	1.13%	11,168,000
Jul 30, 2026	0.62	0.63	0.61	0.62	0.62	-0.80%	13,106,300
Jul 29, 2026	0.61	0.63	0.61	0.62	0.62	1.30%	18,894,718
Jul 28, 2026	0.62	0.63	0.61	0.62	0.62	-1.44%	18,472,200
Jul 27, 2026	0.61	0.63	0.61	0.62	0.62	2.80%	21,962,560
Jul 24, 2026	0.63	0.63	0.61	0.61	0.61	-4.11%	13,439,300
Jul 23, 2026	0.63	0.64	0.63	0.63	0.63	-0.47%	8,511,000
Jul 22, 2026	0.64	0.65	0.63	0.64	0.64	-0.16%	15,624,000
Jul 21, 2026	0.63	0.64	0.62	0.64	0.64	0.79%	10,171,300
Jul 20, 2026	0.62	0.64	0.62	0.63	0.63	2.10%	13,346,900
Jul 17, 2026	0.66	0.66	0.62	0.62	0.62	-6.78%	25,345,200
Jul 16, 2026	0.66	0.67	0.65	0.66	0.66	-0.15%	23,696,700