SHA:562870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.91	0.91	0.90	0.91	0.91	-0.66%	5,104,400
Sep 22, 2026	0.92	0.92	0.91	0.91	0.91	0.22%	9,787,700
Sep 21, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	12,508,800
Sep 18, 2026	0.89	0.90	0.89	0.90	0.90	1.47%	5,472,600
Sep 17, 2026	0.89	0.90	0.89	0.89	0.89	-1.12%	4,758,900
Sep 16, 2026	0.89	0.90	0.88	0.90	0.90	0.56%	8,236,700
Sep 15, 2026	0.90	0.90	0.89	0.89	0.89	-0.45%	3,129,700
Sep 14, 2026	0.90	0.90	0.89	0.90	0.90	-0.56%	7,948,700
Sep 11, 2026	0.92	0.92	0.90	0.90	0.90	-2.81%	16,715,900
Sep 10, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	9,146,300
Sep 9, 2026	0.92	0.92	0.92	0.92	0.92	-0.32%	5,809,100
Sep 8, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	13,759,900
Sep 7, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	11,785,400
Sep 4, 2026	0.93	0.95	0.93	0.94	0.94	0.75%	13,567,000
Sep 3, 2026	0.93	0.94	0.93	0.93	0.93	0.54%	9,673,700
Sep 2, 2026	0.94	0.94	0.92	0.93	0.93	-1.90%	10,500,200
Sep 1, 2026	0.93	0.95	0.93	0.95	0.95	0.85%	14,673,900
Aug 31, 2026	0.94	0.94	0.93	0.94	0.94	-0.11%	11,072,200
Aug 28, 2026	0.94	0.94	0.93	0.94	0.94	-0.21%	10,069,600
Aug 27, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	18,555,800
Aug 26, 2026	0.91	0.93	0.91	0.93	0.93	2.76%	15,122,600
Aug 25, 2026	0.91	0.91	0.90	0.91	0.91	-0.22%	4,441,900
Aug 24, 2026	0.91	0.91	0.90	0.91	0.91	0.44%	7,654,500
Aug 21, 2026	0.90	0.91	0.90	0.90	0.90	-0.11%	6,691,500
Aug 20, 2026	0.90	0.91	0.90	0.90	0.90	0.33%	5,074,000
Aug 19, 2026	0.91	0.92	0.90	0.90	0.90	-1.53%	21,067,400
Aug 18, 2026	0.93	0.93	0.91	0.92	0.92	-1.29%	8,865,800
Aug 17, 2026	0.92	0.93	0.92	0.93	0.93	0.43%	6,685,100
Aug 14, 2026	0.93	0.94	0.92	0.92	0.92	-1.39%	13,420,700
Aug 13, 2026	0.93	0.95	0.93	0.94	0.94	0.54%	15,176,000
Aug 12, 2026	0.93	0.93	0.92	0.93	0.93	0.32%	16,522,700
Aug 11, 2026	0.93	0.94	0.93	0.93	0.93	-0.54%	6,411,600
Aug 10, 2026	0.93	0.94	0.93	0.93	0.93	0.32%	7,695,100
Aug 7, 2026	0.93	0.93	0.92	0.93	0.93	0.11%	12,360,000
Aug 6, 2026	0.94	0.94	0.93	0.93	0.93	-1.28%	12,458,500
Aug 5, 2026	0.94	0.94	0.93	0.94	0.94	0.64%	13,019,400
Aug 4, 2026	0.94	0.94	0.93	0.94	0.94	-0.43%	10,934,800
Aug 3, 2026	0.93	0.94	0.93	0.94	0.94	0.21%	6,262,400
Jul 31, 2026	0.94	0.95	0.94	0.94	0.94	-	15,583,400
Jul 30, 2026	0.93	0.95	0.93	0.94	0.94	-	18,156,000
Jul 29, 2026	0.92	0.94	0.91	0.94	0.94	1.85%	12,961,100
Jul 28, 2026	0.93	0.93	0.92	0.92	0.92	-1.60%	9,314,100
Jul 27, 2026	0.93	0.94	0.92	0.94	0.94	0.54%	10,596,000
Jul 24, 2026	0.95	0.95	0.93	0.93	0.93	-2.52%	15,307,100
Jul 23, 2026	0.94	0.96	0.94	0.95	0.95	1.27%	17,458,400
Jul 22, 2026	0.95	0.95	0.93	0.94	0.94	-0.84%	17,597,300
Jul 21, 2026	0.95	0.96	0.94	0.95	0.95	0.42%	25,923,400
Jul 20, 2026	0.94	0.95	0.93	0.95	0.95	1.94%	30,907,900
Jul 17, 2026	0.94	0.96	0.93	0.93	0.93	-1.28%	25,617,700
Jul 16, 2026	0.95	0.96	0.94	0.94	0.94	-1.78%	18,087,800