SHA:563080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	1.36	1.38	1.36	1.38	1.38	1.32%	36,120,000
Apr 13, 2026	1.35	1.36	1.35	1.36	1.36	0.29%	32,987,000
Apr 10, 2026	1.34	1.36	1.34	1.36	1.36	1.57%	33,745,800
Apr 9, 2026	1.34	1.34	1.33	1.34	1.34	-0.52%	30,243,800
Apr 8, 2026	1.31	1.34	1.31	1.34	1.34	3.71%	29,767,400
Apr 7, 2026	1.30	1.30	1.29	1.29	1.29	-0.38%	24,060,850
Apr 3, 2026	1.31	1.32	1.30	1.30	1.30	-0.69%	34,192,660
Apr 2, 2026	1.31	1.32	1.30	1.31	1.31	-0.98%	30,695,600
Apr 1, 2026	1.31	1.32	1.31	1.32	1.32	1.77%	31,659,881
Mar 31, 2026	1.31	1.32	1.30	1.30	1.30	-0.76%	36,990,180
Mar 30, 2026	1.31	1.31	1.29	1.31	1.31	-0.30%	34,871,900
Mar 27, 2026	1.30	1.32	1.29	1.31	1.31	0.92%	39,522,000
Mar 26, 2026	1.32	1.32	1.30	1.30	1.30	-1.29%	26,112,800
Mar 25, 2026	1.31	1.32	1.30	1.32	1.32	1.46%	25,078,200
Mar 24, 2026	1.30	1.30	1.28	1.30	1.30	0.62%	33,349,380
Mar 23, 2026	1.32	1.32	1.28	1.29	1.29	-2.71%	37,231,400
Mar 20, 2026	1.33	1.34	1.32	1.33	1.33	-0.08%	36,629,900
Mar 19, 2026	1.34	1.34	1.32	1.33	1.33	-1.41%	30,357,000
Mar 18, 2026	1.35	1.35	1.33	1.35	1.35	0.22%	33,803,800
Mar 17, 2026	1.35	1.37	1.34	1.34	1.34	-0.22%	30,916,200
Mar 16, 2026	1.34	1.35	1.33	1.35	1.35	0.30%	34,759,500
Mar 13, 2026	1.34	1.35	1.34	1.34	1.34	-0.22%	27,387,100
Mar 12, 2026	1.35	1.35	1.34	1.35	1.35	-0.66%	38,972,500
Mar 11, 2026	1.34	1.36	1.34	1.35	1.35	1.04%	30,721,800
Mar 10, 2026	1.33	1.34	1.33	1.34	1.34	1.36%	31,161,600
Mar 9, 2026	1.33	1.33	1.30	1.32	1.32	-0.53%	46,911,400
Mar 6, 2026	1.33	1.33	1.32	1.33	1.33	0.23%	37,934,160
Mar 5, 2026	1.32	1.33	1.32	1.33	1.33	1.14%	54,712,760
Mar 4, 2026	1.33	1.33	1.30	1.31	1.31	-1.50%	37,072,450
Mar 3, 2026	1.35	1.35	1.33	1.33	1.33	-1.26%	45,436,790
Mar 2, 2026	1.33	1.35	1.33	1.35	1.35	0.30%	23,156,300
Feb 27, 2026	1.35	1.35	1.34	1.34	1.34	-0.52%	31,673,930
Feb 26, 2026	1.36	1.36	1.35	1.35	1.35	-0.81%	34,101,900
Feb 25, 2026	1.35	1.37	1.35	1.36	1.36	0.89%	38,178,962
Feb 24, 2026	1.35	1.36	1.35	1.35	1.35	0.60%	38,994,100
Feb 13, 2026	1.35	1.36	1.34	1.34	1.34	-1.25%	33,980,700
Feb 12, 2026	1.36	1.37	1.36	1.36	1.36	-0.07%	24,477,600
Feb 11, 2026	1.36	1.36	1.36	1.36	1.36	-0.07%	23,200,400
Feb 10, 2026	1.37	1.37	1.36	1.36	1.36	-0.22%	17,957,300
Feb 9, 2026	1.35	1.37	1.35	1.36	1.36	1.34%	22,382,600
Feb 6, 2026	1.35	1.36	1.33	1.35	1.35	-0.52%	42,317,700
Feb 5, 2026	1.36	1.37	1.34	1.35	1.35	-0.37%	35,882,100
Feb 4, 2026	1.34	1.36	1.33	1.36	1.36	1.57%	25,348,700
Feb 3, 2026	1.32	1.34	1.32	1.34	1.34	1.21%	39,472,300
Feb 2, 2026	1.35	1.36	1.32	1.32	1.32	-2.51%	68,734,330
Jan 30, 2026	1.37	1.37	1.34	1.36	1.36	-1.02%	29,273,400
Jan 29, 2026	1.35	1.37	1.34	1.37	1.37	1.71%	24,791,500
Jan 28, 2026	1.35	1.35	1.34	1.35	1.35	0.07%	62,843,800
Jan 27, 2026	1.34	1.35	1.33	1.35	1.35	0.15%	62,342,200
Jan 26, 2026	1.34	1.39	1.34	1.34	1.34	0.37%	32,384,300