SHA:562930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.71	0.71	0.69	0.69	0.69	-1.84%	65,327,600
Sep 22, 2026	0.70	0.71	0.70	0.71	0.71	1.58%	94,341,800
Sep 21, 2026	0.69	0.70	0.69	0.70	0.70	1.02%	57,143,305
Sep 18, 2026	0.68	0.69	0.68	0.69	0.69	2.38%	96,156,200
Sep 17, 2026	0.68	0.68	0.67	0.67	0.67	-0.88%	47,884,200
Sep 16, 2026	0.67	0.68	0.67	0.68	0.68	0.30%	60,113,900
Sep 15, 2026	0.69	0.69	0.67	0.68	0.68	-0.44%	66,983,600
Sep 14, 2026	0.67	0.68	0.67	0.68	0.68	0.74%	50,195,500
Sep 11, 2026	0.68	0.68	0.67	0.67	0.67	-1.89%	77,814,500
Sep 10, 2026	0.69	0.69	0.68	0.69	0.69	-0.87%	44,737,800
Sep 9, 2026	0.70	0.70	0.69	0.69	0.69	-1.00%	64,378,699
Sep 8, 2026	0.71	0.71	0.70	0.70	0.70	-0.99%	55,169,300
Sep 7, 2026	0.71	0.71	0.70	0.71	0.71	-0.84%	76,261,900
Sep 4, 2026	0.71	0.73	0.71	0.71	0.71	1.13%	115,405,300
Sep 3, 2026	0.71	0.72	0.70	0.71	0.71	-0.14%	54,378,800
Sep 2, 2026	0.72	0.72	0.71	0.71	0.71	-2.62%	71,647,800
Sep 1, 2026	0.72	0.73	0.72	0.73	0.73	0.28%	97,390,100
Aug 31, 2026	0.70	0.72	0.70	0.72	0.72	1.26%	82,739,300
Aug 28, 2026	0.72	0.73	0.71	0.71	0.71	0.71%	137,798,300
Aug 27, 2026	0.69	0.71	0.69	0.71	0.71	2.01%	76,022,800
Aug 26, 2026	0.69	0.70	0.69	0.70	0.70	0.58%	72,789,200
Aug 25, 2026	0.68	0.69	0.68	0.69	0.69	0.73%	60,939,900
Aug 24, 2026	0.70	0.70	0.68	0.69	0.69	-2.28%	76,875,700
Aug 21, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	84,784,974
Aug 20, 2026	0.71	0.72	0.70	0.71	0.71	0.14%	126,283,700
Aug 19, 2026	0.73	0.73	0.71	0.71	0.71	-4.47%	148,290,700
Aug 18, 2026	0.74	0.74	0.72	0.74	0.74	-0.40%	172,044,215
Aug 17, 2026	0.74	0.74	0.73	0.74	0.74	0.13%	117,179,500
Aug 14, 2026	0.74	0.75	0.73	0.74	0.74	0.27%	131,287,167
Aug 13, 2026	0.75	0.76	0.74	0.74	0.74	-1.60%	147,552,600
Aug 12, 2026	0.76	0.76	0.75	0.75	0.75	-0.53%	141,151,000
Aug 11, 2026	0.76	0.77	0.75	0.76	0.76	-0.26%	151,158,500
Aug 10, 2026	0.76	0.77	0.75	0.76	0.76	-0.39%	114,579,241
Aug 7, 2026	0.76	0.76	0.74	0.76	0.76	-0.78%	192,120,249
Aug 6, 2026	0.77	0.78	0.76	0.77	0.77	-1.54%	188,931,326
Aug 5, 2026	0.76	0.79	0.75	0.78	0.78	2.64%	201,762,600
Aug 4, 2026	0.75	0.76	0.74	0.76	0.76	2.16%	183,131,300
Aug 3, 2026	0.74	0.76	0.74	0.74	0.74	0.13%	239,551,000
Jul 31, 2026	0.69	0.76	0.69	0.74	0.74	6.47%	203,661,700
Jul 30, 2026	0.70	0.71	0.69	0.70	0.70	-0.14%	62,090,000
Jul 29, 2026	0.69	0.70	0.67	0.70	0.70	1.90%	75,677,400
Jul 28, 2026	0.68	0.69	0.68	0.68	0.68	-0.44%	38,546,881
Jul 27, 2026	0.67	0.69	0.66	0.69	0.69	3.31%	64,421,800
Jul 24, 2026	0.69	0.69	0.67	0.67	0.67	-5.14%	107,750,400
Jul 23, 2026	0.71	0.71	0.70	0.70	0.70	-1.68%	53,458,573
Jul 22, 2026	0.71	0.72	0.70	0.71	0.71	-0.42%	67,191,246
Jul 21, 2026	0.70	0.72	0.69	0.72	0.72	1.99%	65,692,400
Jul 20, 2026	0.68	0.70	0.68	0.70	0.70	3.39%	67,611,900
Jul 17, 2026	0.71	0.72	0.68	0.68	0.68	-4.63%	82,863,700
Jul 16, 2026	0.70	0.72	0.70	0.71	0.71	1.14%	68,512,100