SHA:562920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.94	0.94	0.93	0.93	0.93	-1.70%	9,200,400
Sep 22, 2026	0.93	0.95	0.93	0.94	0.94	2.28%	9,871,900
Sep 21, 2026	0.91	0.92	0.91	0.92	0.92	0.99%	6,671,500
Sep 18, 2026	0.90	0.92	0.89	0.91	0.91	2.24%	7,383,500
Sep 17, 2026	0.89	0.90	0.89	0.89	0.89	-0.89%	8,159,300
Sep 16, 2026	0.89	0.90	0.88	0.90	0.90	0.45%	6,287,400
Sep 15, 2026	0.91	0.92	0.90	0.90	0.90	-0.22%	11,053,100
Sep 14, 2026	0.90	0.91	0.90	0.90	0.90	0.79%	10,371,500
Sep 11, 2026	0.90	0.90	0.88	0.89	0.89	-0.89%	10,815,000
Sep 10, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	7,832,100
Sep 9, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	5,197,600
Sep 8, 2026	0.93	0.93	0.92	0.92	0.92	-1.29%	8,746,000
Sep 7, 2026	0.94	0.94	0.92	0.93	0.93	-0.53%	6,006,000
Sep 4, 2026	0.96	0.96	0.93	0.94	0.94	-0.85%	11,265,500
Sep 3, 2026	0.95	0.96	0.94	0.94	0.94	-0.21%	6,025,100
Sep 2, 2026	0.95	0.95	0.94	0.95	0.95	-1.36%	8,218,600
Sep 1, 2026	0.95	0.96	0.95	0.96	0.96	0.31%	7,468,600
Aug 31, 2026	0.91	0.96	0.90	0.96	0.96	2.58%	10,865,300
Aug 28, 2026	0.94	0.95	0.93	0.93	0.93	0.43%	9,564,600
Aug 27, 2026	0.91	0.93	0.91	0.93	0.93	2.20%	8,246,400
Aug 26, 2026	0.91	0.92	0.90	0.91	0.91	-	5,468,300
Aug 25, 2026	0.90	0.91	0.89	0.91	0.91	1.23%	6,764,100
Aug 24, 2026	0.92	0.92	0.89	0.90	0.90	-2.07%	8,229,300
Aug 21, 2026	0.92	0.92	0.90	0.92	0.92	0.33%	4,823,600
Aug 20, 2026	0.93	0.93	0.91	0.91	0.91	0.77%	8,816,300
Aug 19, 2026	0.95	0.95	0.90	0.91	0.91	-5.72%	11,515,100
Aug 18, 2026	0.97	0.97	0.94	0.96	0.96	-0.83%	9,434,400
Aug 17, 2026	0.95	0.97	0.92	0.97	0.97	0.83%	6,577,700
Aug 14, 2026	0.95	0.96	0.94	0.96	0.96	0.84%	11,597,800
Aug 13, 2026	0.96	0.97	0.95	0.95	0.95	0.32%	11,182,400
Aug 12, 2026	0.95	0.96	0.95	0.95	0.95	-0.42%	8,128,400
Aug 11, 2026	0.93	0.97	0.93	0.95	0.95	-	10,112,100
Aug 10, 2026	0.96	0.96	0.94	0.95	0.95	-0.42%	8,192,600
Aug 7, 2026	0.97	0.97	0.94	0.96	0.96	-0.52%	9,514,600
Aug 6, 2026	0.97	0.97	0.95	0.96	0.96	-0.21%	6,801,300
Aug 5, 2026	0.95	0.97	0.94	0.97	0.97	2.22%	11,858,300
Aug 4, 2026	0.93	0.95	0.92	0.94	0.94	2.72%	8,893,100
Aug 3, 2026	0.91	0.94	0.91	0.92	0.92	-0.43%	6,346,900
Jul 31, 2026	0.89	0.93	0.88	0.92	0.92	5.25%	11,117,500
Jul 30, 2026	0.89	0.90	0.87	0.88	0.88	-2.45%	5,708,300
Jul 29, 2026	0.91	0.91	0.87	0.90	0.90	-0.66%	7,210,700
Jul 28, 2026	0.90	0.92	0.89	0.91	0.91	-0.11%	2,536,900
Jul 27, 2026	0.89	0.91	0.87	0.91	0.91	2.03%	12,313,900
Jul 24, 2026	0.91	0.91	0.89	0.89	0.89	-4.10%	11,123,400
Jul 23, 2026	0.94	0.95	0.92	0.93	0.93	-1.80%	10,495,600
Jul 22, 2026	0.92	0.95	0.92	0.94	0.94	1.62%	11,154,000
Jul 21, 2026	0.89	0.93	0.87	0.93	0.93	3.92%	5,931,900
Jul 20, 2026	0.88	0.92	0.88	0.89	0.89	2.41%	10,728,500
Jul 17, 2026	0.92	0.97	0.87	0.87	0.87	-6.14%	6,726,800
Jul 16, 2026	0.91	0.95	0.91	0.93	0.93	0.43%	8,035,200