SHA:562910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.79	0.79	0.78	0.78	0.78	-1.26%	8,087,600
Sep 22, 2026	0.80	0.80	0.79	0.79	0.79	-0.25%	11,307,700
Sep 21, 2026	0.80	0.80	0.79	0.80	0.80	-0.13%	5,490,900
Sep 18, 2026	0.79	0.80	0.79	0.80	0.80	1.40%	9,264,700
Sep 17, 2026	0.78	0.79	0.78	0.79	0.79	-	7,492,300
Sep 16, 2026	0.79	0.79	0.77	0.79	0.79	-0.25%	11,015,500
Sep 15, 2026	0.79	0.80	0.79	0.79	0.79	-1.38%	3,442,500
Sep 14, 2026	0.79	0.80	0.79	0.80	0.80	-	5,809,000
Sep 11, 2026	0.80	0.81	0.79	0.80	0.80	-1.60%	8,572,300
Sep 10, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	3,331,900
Sep 9, 2026	0.81	0.82	0.81	0.82	0.82	0.37%	7,113,600
Sep 8, 2026	0.81	0.82	0.81	0.81	0.81	-0.37%	8,955,600
Sep 7, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	17,161,200
Sep 4, 2026	0.81	0.82	0.81	0.81	0.81	0.25%	12,654,000
Sep 3, 2026	0.81	0.81	0.81	0.81	0.81	0.37%	3,826,200
Sep 2, 2026	0.82	0.82	0.80	0.81	0.81	-1.83%	9,664,400
Sep 1, 2026	0.83	0.83	0.82	0.82	0.82	-0.73%	10,324,800
Aug 31, 2026	0.83	0.83	0.81	0.83	0.83	-0.24%	8,160,900
Aug 28, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	9,675,400
Aug 27, 2026	0.84	0.84	0.82	0.83	0.83	-0.12%	6,503,000
Aug 26, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	3,381,300
Aug 25, 2026	0.83	0.83	0.82	0.83	0.83	-0.24%	5,233,100
Aug 24, 2026	0.85	0.85	0.82	0.83	0.83	-1.54%	7,541,000
Aug 21, 2026	0.84	0.85	0.83	0.85	0.85	0.96%	9,861,600
Aug 20, 2026	0.85	0.85	0.84	0.84	0.84	-0.83%	11,320,200
Aug 19, 2026	0.87	0.87	0.84	0.84	0.84	-3.76%	20,218,600
Aug 18, 2026	0.88	0.88	0.87	0.88	0.88	-0.11%	12,797,300
Aug 17, 2026	0.86	0.88	0.86	0.88	0.88	2.21%	13,519,500
Aug 14, 2026	0.86	0.87	0.85	0.86	0.86	0.12%	8,900,900
Aug 13, 2026	0.87	0.87	0.86	0.86	0.86	-0.81%	10,399,600
Aug 12, 2026	0.86	0.87	0.86	0.87	0.87	0.82%	10,482,300
Aug 11, 2026	0.86	0.87	0.86	0.86	0.86	-0.92%	12,173,800
Aug 10, 2026	0.86	0.87	0.85	0.87	0.87	1.05%	12,208,901
Aug 7, 2026	0.85	0.86	0.84	0.86	0.86	0.94%	15,995,200
Aug 6, 2026	0.86	0.86	0.84	0.85	0.85	-1.28%	19,710,100
Aug 5, 2026	0.84	0.86	0.84	0.86	0.86	1.90%	12,473,936
Aug 4, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	43,395,683
Aug 3, 2026	0.83	0.84	0.83	0.83	0.83	0.48%	36,416,809
Jul 31, 2026	0.82	0.84	0.82	0.83	0.83	1.34%	71,443,745
Jul 30, 2026	0.82	0.83	0.81	0.82	0.82	-1.21%	28,054,100
Jul 29, 2026	0.82	0.83	0.81	0.83	0.83	1.59%	8,079,700
Jul 28, 2026	0.84	0.84	0.82	0.82	0.82	-2.97%	75,404,000
Jul 27, 2026	0.82	0.84	0.82	0.84	0.84	2.81%	16,159,500
Jul 24, 2026	0.83	0.83	0.82	0.82	0.82	-2.50%	48,788,600
Jul 23, 2026	0.81	0.84	0.81	0.84	0.84	3.71%	67,357,900
Jul 22, 2026	0.82	0.82	0.81	0.81	0.81	-	76,211,957
Jul 21, 2026	0.79	0.81	0.79	0.81	0.81	2.53%	13,656,300
Jul 20, 2026	0.78	0.80	0.77	0.79	0.79	0.13%	16,838,300
Jul 17, 2026	0.82	0.82	0.78	0.79	0.79	-2.96%	31,924,700
Jul 16, 2026	0.83	0.83	0.81	0.81	0.81	-2.17%	13,642,700