SHA:562930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.94	0.98	0.94	0.98	-	4.46%	13,996,500
Aug 21, 2025	0.94	0.96	0.94	0.94	-	0.11%	6,864,200
Aug 20, 2025	0.93	0.94	0.91	0.94	-	0.53%	9,070,200
Aug 19, 2025	0.93	0.95	0.93	0.94	-	-0.11%	9,875,500
Aug 18, 2025	0.90	0.95	0.90	0.94	-	4.46%	12,310,300
Aug 15, 2025	0.88	0.90	0.86	0.90	-	3.46%	10,530,400
Aug 14, 2025	0.88	0.89	0.86	0.87	-	-1.37%	7,596,300
Aug 13, 2025	0.87	0.88	0.87	0.88	-	0.92%	6,111,300
Aug 12, 2025	0.87	0.87	0.86	0.87	-	0.35%	6,908,000
Aug 11, 2025	0.85	0.87	0.85	0.87	-	2.12%	7,756,100
Aug 8, 2025	0.87	0.87	0.85	0.85	-	-2.86%	8,113,900
Aug 7, 2025	0.88	0.89	0.87	0.87	-	-0.68%	7,344,300
Aug 6, 2025	0.87	0.88	0.87	0.88	-	1.03%	5,951,900
Aug 5, 2025	0.87	0.88	0.86	0.87	-	0.11%	4,985,600
Aug 4, 2025	0.86	0.87	0.86	0.87	-	-	4,792,000
Aug 1, 2025	0.87	0.88	0.85	0.87	-	0.23%	11,682,100
Jul 31, 2025	0.86	0.88	0.86	0.87	-	0.46%	11,636,900
Jul 30, 2025	0.87	0.88	0.86	0.86	-	-1.03%	9,785,400
Jul 29, 2025	0.86	0.87	0.85	0.87	-	0.69%	7,386,200
Jul 28, 2025	0.88	0.88	0.86	0.87	-	-0.57%	6,967,800
Jul 25, 2025	0.86	0.87	0.86	0.87	-	1.99%	12,819,700
Jul 24, 2025	0.84	0.86	0.84	0.86	-	1.66%	11,022,200
Jul 23, 2025	0.84	0.85	0.84	0.84	-	0.12%	42,095,300
Jul 22, 2025	0.85	0.85	0.84	0.84	-	-0.71%	6,268,500
Jul 21, 2025	0.85	0.85	0.84	0.85	-	-0.47%	5,330,300
Jul 18, 2025	0.84	0.86	0.84	0.85	-	0.59%	4,929,500
Jul 17, 2025	0.83	0.85	0.82	0.85	-	1.93%	4,349,600
Jul 16, 2025	0.83	0.84	0.83	0.83	-	-0.24%	3,992,600
Jul 15, 2025	0.82	0.83	0.81	0.83	-	1.96%	6,068,600
Jul 14, 2025	0.83	0.83	0.81	0.82	-	-1.09%	4,564,100
Jul 11, 2025	0.81	0.83	0.80	0.82	-	2.11%	5,264,500
Jul 10, 2025	0.80	0.81	0.80	0.81	-	-0.12%	3,211,300
Jul 9, 2025	0.81	0.82	0.81	0.81	-	-0.37%	2,736,000
Jul 8, 2025	0.80	0.81	0.80	0.81	-	1.63%	2,692,700
Jul 7, 2025	0.81	0.81	0.80	0.80	-	-0.87%	3,369,200
Jul 4, 2025	0.81	0.82	0.80	0.81	-	-	3,700,400
Jul 3, 2025	0.81	0.81	0.80	0.81	-	0.37%	3,055,500
Jul 2, 2025	0.82	0.82	0.80	0.80	-	-1.84%	6,293,400
Jul 1, 2025	0.82	0.83	0.81	0.82	-	-0.85%	9,697,600
Jun 30, 2025	0.82	0.83	0.82	0.82	-	0.86%	5,446,000
Jun 27, 2025	0.82	0.83	0.81	0.82	-	-0.24%	5,434,200
Jun 26, 2025	0.82	0.83	0.82	0.82	-	-	43,576,300
Jun 25, 2025	0.78	0.82	0.78	0.82	-	4.20%	6,741,700
Jun 24, 2025	0.76	0.79	0.76	0.79	-	2.75%	3,559,900
Jun 23, 2025	0.75	0.77	0.75	0.77	-	1.32%	1,468,400
Jun 20, 2025	0.77	0.77	0.75	0.76	-	-1.95%	4,651,800
Jun 19, 2025	0.78	0.79	0.77	0.77	-	-1.91%	2,404,500
Jun 18, 2025	0.79	0.79	0.78	0.79	-	-	401,200
Jun 17, 2025	0.79	0.79	0.78	0.79	-	-0.51%	1,743,800
Jun 16, 2025	0.78	0.79	0.78	0.79	-	1.54%	3,213,200