SHA:562880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.70	0.71	0.70	0.70	0.70	0.29%	20,495,500
Sep 21, 2026	0.70	0.71	0.70	0.70	0.70	-0.57%	22,822,000
Sep 18, 2026	0.69	0.70	0.69	0.70	0.70	1.88%	26,236,700
Sep 17, 2026	0.69	0.70	0.69	0.69	0.69	-0.43%	15,549,500
Sep 16, 2026	0.69	0.69	0.67	0.69	0.69	0.73%	22,794,400
Sep 15, 2026	0.69	0.70	0.69	0.69	0.69	-1.29%	19,964,200
Sep 14, 2026	0.69	0.70	0.68	0.70	0.70	1.46%	19,220,100
Sep 11, 2026	0.69	0.69	0.68	0.69	0.69	-1.86%	24,617,900
Sep 10, 2026	0.70	0.70	0.70	0.70	0.70	-0.85%	25,929,700
Sep 9, 2026	0.70	0.71	0.70	0.71	0.71	0.14%	22,277,700
Sep 8, 2026	0.71	0.71	0.70	0.71	0.71	-1.12%	32,834,700
Sep 7, 2026	0.71	0.72	0.71	0.71	0.71	0.85%	22,219,900
Sep 4, 2026	0.72	0.72	0.70	0.71	0.71	-1.26%	36,221,200
Sep 3, 2026	0.71	0.72	0.71	0.72	0.72	0.85%	16,934,300
Sep 2, 2026	0.72	0.72	0.71	0.71	0.71	-2.20%	24,632,200
Sep 1, 2026	0.73	0.74	0.72	0.73	0.73	-1.36%	22,138,200
Aug 31, 2026	0.75	0.75	0.72	0.74	0.74	-1.60%	29,556,000
Aug 28, 2026	0.75	0.76	0.75	0.75	0.75	-0.80%	23,388,400
Aug 27, 2026	0.76	0.77	0.74	0.75	0.75	-0.79%	24,407,600
Aug 26, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	15,275,900
Aug 25, 2026	0.75	0.76	0.74	0.75	0.75	-1.70%	22,620,600
Aug 24, 2026	0.77	0.78	0.75	0.76	0.76	-1.04%	29,983,300
Aug 21, 2026	0.75	0.78	0.74	0.77	0.77	1.45%	27,658,300
Aug 20, 2026	0.77	0.77	0.75	0.76	0.76	-0.39%	26,626,900
Aug 19, 2026	0.79	0.79	0.76	0.76	0.76	-4.15%	29,344,200
Aug 18, 2026	0.80	0.81	0.79	0.80	0.80	-0.75%	70,786,133
Aug 17, 2026	0.78	0.80	0.78	0.80	0.80	2.30%	27,589,613
Aug 14, 2026	0.79	0.80	0.78	0.78	0.78	0.26%	29,918,800
Aug 13, 2026	0.79	0.79	0.78	0.78	0.78	-0.76%	26,805,200
Aug 12, 2026	0.78	0.79	0.78	0.79	0.79	0.90%	24,206,532
Aug 11, 2026	0.77	0.79	0.77	0.78	0.78	0.77%	32,273,200
Aug 10, 2026	0.77	0.78	0.76	0.78	0.78	0.52%	25,028,000
Aug 7, 2026	0.75	0.77	0.75	0.77	0.77	1.72%	37,793,200
Aug 6, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	38,451,700
Aug 5, 2026	0.75	0.77	0.75	0.77	0.77	2.40%	32,542,200
Aug 4, 2026	0.74	0.75	0.74	0.75	0.75	1.76%	26,189,788
Aug 3, 2026	0.74	0.74	0.73	0.74	0.74	-0.14%	29,089,900
Jul 31, 2026	0.73	0.75	0.73	0.74	0.74	1.10%	28,795,600
Jul 30, 2026	0.73	0.74	0.72	0.73	0.73	-1.08%	30,084,700
Jul 29, 2026	0.73	0.74	0.71	0.74	0.74	0.82%	41,032,600
Jul 28, 2026	0.74	0.75	0.73	0.73	0.73	-2.53%	39,783,600
Jul 27, 2026	0.74	0.75	0.73	0.75	0.75	3.16%	45,726,400
Jul 24, 2026	0.74	0.75	0.73	0.73	0.73	-2.67%	31,429,937
Jul 23, 2026	0.72	0.75	0.71	0.75	0.75	4.47%	33,065,881
Jul 22, 2026	0.73	0.73	0.71	0.72	0.72	-1.78%	26,911,100
Jul 21, 2026	0.70	0.73	0.70	0.73	0.73	4.74%	41,535,800
Jul 20, 2026	0.70	0.72	0.68	0.70	0.70	-1.83%	32,408,500
Jul 17, 2026	0.74	0.74	0.70	0.71	0.71	-3.67%	40,873,800
Jul 16, 2026	0.76	0.76	0.73	0.74	0.74	-2.65%	30,523,500
Jul 15, 2026	0.77	0.78	0.75	0.76	0.76	-0.92%	27,833,700