SHA:562910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	0.89	0.89	0.87	0.87	0.87	-1.91%	10,063,500
Apr 2, 2026	0.90	0.91	0.89	0.89	0.89	-1.66%	4,921,400
Apr 1, 2026	0.92	0.92	0.90	0.91	0.91	0.89%	9,141,500
Mar 31, 2026	0.92	0.93	0.90	0.90	0.90	-2.18%	6,279,900
Mar 30, 2026	0.92	0.92	0.90	0.92	0.92	-0.86%	4,241,600
Mar 27, 2026	0.91	0.93	0.90	0.93	0.93	0.87%	7,319,500
Mar 26, 2026	0.93	0.94	0.92	0.92	0.92	-1.50%	10,903,100
Mar 25, 2026	0.92	0.94	0.92	0.93	0.93	1.53%	6,521,900
Mar 24, 2026	0.92	0.92	0.89	0.92	0.92	1.32%	9,357,702
Mar 23, 2026	0.92	0.94	0.90	0.91	0.91	-2.89%	17,364,630
Mar 20, 2026	0.93	0.96	0.93	0.93	0.93	0.32%	10,826,100
Mar 19, 2026	0.95	0.95	0.93	0.93	0.93	-2.52%	10,670,800
Mar 18, 2026	0.95	0.96	0.93	0.95	0.95	0.53%	10,565,400
Mar 17, 2026	0.97	0.98	0.95	0.95	0.95	-1.86%	7,975,400
Mar 16, 2026	0.97	0.98	0.96	0.97	0.97	-0.92%	8,601,200
Mar 13, 2026	0.99	0.99	0.97	0.98	0.98	-1.21%	11,168,900
Mar 12, 2026	1.00	1.00	0.98	0.99	0.99	-1.00%	9,352,400
Mar 11, 2026	0.99	1.01	0.99	1.00	1.00	0.60%	15,232,860
Mar 10, 2026	0.98	0.99	0.98	0.99	0.99	1.54%	9,492,450
Mar 9, 2026	0.97	0.98	0.95	0.98	0.98	-0.31%	14,057,570
Mar 6, 2026	0.97	0.99	0.96	0.98	0.98	0.82%	6,681,500
Mar 5, 2026	0.97	0.98	0.96	0.97	0.97	1.99%	6,934,400
Mar 4, 2026	0.94	0.96	0.94	0.95	0.95	0.11%	5,770,600
Mar 3, 2026	0.99	0.99	0.95	0.95	0.95	-3.45%	12,450,900
Mar 2, 2026	0.97	1.00	0.97	0.99	0.99	0.72%	17,837,200
Feb 27, 2026	0.98	0.99	0.97	0.98	0.98	-0.61%	8,184,700
Feb 26, 2026	0.99	0.99	0.97	0.99	0.99	-0.40%	7,264,100
Feb 25, 2026	0.97	0.99	0.97	0.99	0.99	1.23%	9,188,300
Feb 24, 2026	0.97	0.98	0.97	0.98	0.98	1.35%	22,058,800
Feb 13, 2026	0.97	0.97	0.96	0.96	0.96	-1.13%	11,317,400
Feb 12, 2026	0.96	0.98	0.96	0.98	0.98	1.77%	12,826,700
Feb 11, 2026	0.97	0.97	0.96	0.96	0.96	-0.31%	4,753,800
Feb 10, 2026	0.96	0.96	0.95	0.96	0.96	0.42%	12,916,800
Feb 9, 2026	0.94	0.96	0.94	0.96	0.96	2.57%	9,888,600
Feb 6, 2026	0.93	0.94	0.92	0.93	0.93	-0.43%	5,253,443
Feb 5, 2026	0.95	0.96	0.93	0.94	0.94	-2.50%	12,102,700
Feb 4, 2026	0.95	0.96	0.95	0.96	0.96	1.48%	12,242,540
Feb 3, 2026	0.92	0.95	0.92	0.95	0.95	4.18%	15,510,750
Feb 2, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	10,071,200
Jan 30, 2026	0.93	0.93	0.90	0.92	0.92	-1.18%	9,604,300
Jan 29, 2026	0.95	0.95	0.93	0.93	0.93	-1.90%	9,983,900
Jan 28, 2026	0.95	0.96	0.94	0.95	0.95	-0.94%	8,845,700
Jan 27, 2026	0.95	0.97	0.94	0.96	0.96	-0.10%	11,507,200
Jan 26, 2026	0.97	0.98	0.96	0.96	0.96	-1.24%	12,475,400
Jan 23, 2026	0.95	0.97	0.95	0.97	0.97	2.43%	11,318,500
Jan 22, 2026	0.94	0.96	0.94	0.95	0.95	0.21%	6,647,100
Jan 21, 2026	0.93	0.95	0.93	0.95	0.95	0.53%	9,109,800
Jan 20, 2026	0.96	0.97	0.93	0.94	0.94	-1.88%	11,836,100
Jan 19, 2026	0.93	0.96	0.93	0.96	0.96	1.48%	9,207,200
Jan 16, 2026	0.93	0.95	0.93	0.94	0.94	1.51%	7,774,400