SHA:562930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.81	0.81	0.78	0.78	0.78	-2.97%	33,459,360
Apr 1, 2026	0.80	0.81	0.80	0.81	0.81	2.15%	28,080,600
Mar 31, 2026	0.80	0.81	0.79	0.79	0.79	-0.88%	34,791,700
Mar 30, 2026	0.79	0.80	0.78	0.80	0.80	-0.25%	27,095,200
Mar 27, 2026	0.78	0.80	0.78	0.80	0.80	1.14%	24,935,000
Mar 26, 2026	0.81	0.82	0.79	0.79	0.79	-3.19%	35,090,600
Mar 25, 2026	0.80	0.83	0.79	0.82	0.82	1.87%	50,036,040
Mar 24, 2026	0.80	0.81	0.79	0.80	0.80	1.01%	47,818,500
Mar 23, 2026	0.81	0.83	0.79	0.79	0.79	-4.80%	41,854,200
Mar 20, 2026	0.87	0.87	0.83	0.83	0.83	-3.92%	41,042,500
Mar 19, 2026	0.87	0.88	0.86	0.87	0.87	-1.70%	34,439,580
Mar 18, 2026	0.87	0.88	0.87	0.88	0.88	1.38%	32,120,600
Mar 17, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	37,152,500
Mar 16, 2026	0.88	0.88	0.87	0.88	0.88	-0.11%	37,583,000
Mar 13, 2026	0.91	0.91	0.88	0.88	0.88	-2.76%	36,873,800
Mar 12, 2026	0.91	0.92	0.90	0.91	0.91	-0.77%	33,996,100
Mar 11, 2026	0.92	0.92	0.91	0.91	0.91	-0.76%	38,822,700
Mar 10, 2026	0.92	0.93	0.91	0.92	0.92	0.55%	49,712,200
Mar 9, 2026	0.90	0.92	0.88	0.92	0.92	1.67%	45,976,700
Mar 6, 2026	0.88	0.90	0.88	0.90	0.90	2.16%	65,945,500
Mar 5, 2026	0.89	0.90	0.88	0.88	0.88	0.46%	71,193,800
Mar 4, 2026	0.87	0.90	0.87	0.88	0.88	-1.35%	53,638,340
Mar 3, 2026	0.92	0.93	0.89	0.89	0.89	-3.58%	66,320,000
Mar 2, 2026	0.93	0.94	0.92	0.92	0.92	-2.85%	49,684,600
Feb 27, 2026	0.93	0.96	0.92	0.95	0.95	2.37%	65,940,390
Feb 26, 2026	0.93	0.93	0.92	0.93	0.93	0.22%	44,354,900
Feb 25, 2026	0.93	0.93	0.92	0.93	0.93	-	32,102,800
Feb 24, 2026	0.96	0.96	0.92	0.93	0.93	-3.04%	43,800,700
Feb 13, 2026	0.96	0.97	0.95	0.95	0.95	-1.04%	49,088,300
Feb 12, 2026	0.95	0.97	0.95	0.96	0.96	1.47%	43,943,500
Feb 11, 2026	0.96	0.96	0.95	0.95	0.95	-0.94%	39,271,500
Feb 10, 2026	0.95	0.96	0.94	0.96	0.96	0.95%	55,936,460
Feb 9, 2026	0.94	0.95	0.93	0.95	0.95	3.37%	49,905,810
Feb 6, 2026	0.93	0.94	0.91	0.92	0.92	-1.50%	43,594,900
Feb 5, 2026	0.94	0.94	0.93	0.93	0.93	-1.37%	37,380,900
Feb 4, 2026	0.96	0.96	0.93	0.95	0.95	-1.87%	104,057,800
Feb 3, 2026	0.95	0.97	0.94	0.96	0.96	2.23%	86,542,870
Feb 2, 2026	0.98	0.98	0.94	0.94	0.94	-3.08%	73,697,640
Jan 30, 2026	1.00	1.00	0.96	0.97	0.97	-3.09%	62,682,000
Jan 29, 2026	0.99	1.03	0.98	1.00	1.00	0.90%	55,160,900
Jan 28, 2026	1.01	1.02	0.99	1.00	1.00	-1.09%	43,401,000
Jan 27, 2026	1.00	1.01	0.99	1.01	1.01	0.40%	26,732,900
Jan 26, 2026	1.03	1.03	0.99	1.00	1.00	-1.86%	34,065,700
Jan 23, 2026	1.00	1.03	1.00	1.02	1.02	1.69%	40,079,700
Jan 22, 2026	0.99	1.01	0.99	1.00	1.00	1.72%	37,236,900
Jan 21, 2026	0.98	1.00	0.97	0.99	0.99	-0.30%	69,867,380
Jan 20, 2026	1.02	1.03	0.98	0.99	0.99	-2.37%	87,429,400
Jan 19, 2026	1.03	1.04	1.01	1.01	1.01	-2.31%	55,786,500
Jan 16, 2026	1.05	1.09	1.04	1.04	1.04	-2.54%	108,467,700
Jan 15, 2026	1.08	1.10	1.06	1.07	1.07	-1.84%	210,372,300