SHA:563080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	1.35	1.36	1.35	1.35	1.35	0.30%	27,352,400
Sep 21, 2026	1.34	1.35	1.33	1.34	1.34	0.75%	16,627,000
Sep 18, 2026	1.33	1.34	1.33	1.33	1.33	0.45%	37,364,500
Sep 17, 2026	1.33	1.33	1.32	1.33	1.33	-0.23%	33,207,800
Sep 16, 2026	1.33	1.33	1.31	1.33	1.33	0.08%	76,267,200
Sep 15, 2026	1.34	1.35	1.33	1.33	1.33	-1.19%	36,501,800
Sep 14, 2026	1.35	1.35	1.34	1.35	1.35	-0.07%	41,509,300
Sep 11, 2026	1.35	1.35	1.34	1.35	1.35	-1.25%	35,495,300
Sep 10, 2026	1.36	1.37	1.36	1.36	1.36	-0.44%	39,782,500
Sep 9, 2026	1.37	1.37	1.36	1.37	1.37	0.07%	36,712,700
Sep 8, 2026	1.37	1.38	1.36	1.37	1.37	-0.22%	25,067,000
Sep 7, 2026	1.37	1.38	1.37	1.37	1.37	0.07%	37,643,200
Sep 4, 2026	1.36	1.38	1.36	1.37	1.37	0.37%	47,539,600
Sep 3, 2026	1.37	1.37	1.36	1.37	1.37	0.52%	26,595,700
Sep 2, 2026	1.38	1.38	1.36	1.36	1.36	-1.45%	23,527,200
Sep 1, 2026	1.38	1.39	1.38	1.38	1.38	-0.07%	19,266,600
Aug 31, 2026	1.38	1.38	1.36	1.38	1.38	-0.50%	18,741,400
Aug 28, 2026	1.39	1.39	1.39	1.39	1.39	-0.14%	12,288,500
Aug 27, 2026	1.39	1.39	1.38	1.39	1.39	-	15,601,800
Aug 26, 2026	1.38	1.40	1.38	1.39	1.39	0.80%	28,954,900
Aug 25, 2026	1.38	1.38	1.37	1.38	1.38	-0.36%	27,163,100
Aug 24, 2026	1.39	1.39	1.37	1.38	1.38	-0.65%	41,152,157
Aug 21, 2026	1.38	1.40	1.38	1.39	1.39	0.43%	52,713,700
Aug 20, 2026	1.39	1.39	1.38	1.39	1.39	0.07%	29,622,700
Aug 19, 2026	1.40	1.41	1.38	1.39	1.39	-1.91%	30,016,000
Aug 18, 2026	1.41	1.42	1.40	1.41	1.41	-0.07%	18,958,100
Aug 17, 2026	1.39	1.41	1.39	1.41	1.41	1.15%	28,634,900
Aug 14, 2026	1.40	1.40	1.39	1.40	1.40	-0.29%	25,354,400
Aug 13, 2026	1.40	1.41	1.40	1.40	1.40	-0.28%	27,680,700
Aug 12, 2026	1.40	1.41	1.40	1.41	1.41	0.36%	29,699,200
Aug 11, 2026	1.41	1.41	1.40	1.40	1.40	-0.78%	22,760,800
Aug 10, 2026	1.41	1.41	1.40	1.41	1.41	0.36%	25,561,300
Aug 7, 2026	1.40	1.41	1.40	1.41	1.41	0.72%	32,957,700
Aug 6, 2026	1.40	1.40	1.39	1.40	1.40	-0.50%	35,587,200
Aug 5, 2026	1.39	1.41	1.38	1.40	1.40	0.65%	27,976,200
Aug 4, 2026	1.39	1.40	1.39	1.39	1.39	1.01%	18,910,000
Aug 3, 2026	1.39	1.41	1.38	1.38	1.38	-0.93%	21,457,300
Jul 31, 2026	1.39	1.40	1.39	1.39	1.39	0.36%	35,101,900
Jul 30, 2026	1.39	1.40	1.37	1.39	1.39	-0.64%	47,542,800
Jul 29, 2026	1.38	1.40	1.37	1.40	1.40	1.09%	35,329,300
Jul 28, 2026	1.39	1.40	1.37	1.38	1.38	-1.99%	30,406,100
Jul 27, 2026	1.39	1.41	1.39	1.41	1.41	1.73%	33,040,664
Jul 24, 2026	1.40	1.40	1.38	1.39	1.39	-1.49%	40,058,100
Jul 23, 2026	1.40	1.41	1.39	1.41	1.41	0.72%	28,349,000
Jul 22, 2026	1.39	1.41	1.39	1.40	1.40	-0.21%	32,772,222
Jul 21, 2026	1.38	1.40	1.37	1.40	1.40	2.12%	36,317,900
Jul 20, 2026	1.34	1.38	1.34	1.37	1.37	2.70%	25,811,800
Jul 17, 2026	1.37	1.37	1.33	1.34	1.34	-2.63%	40,962,946
Jul 16, 2026	1.38	1.39	1.37	1.37	1.37	-1.37%	25,367,900
Jul 15, 2026	1.38	1.40	1.38	1.39	1.39	0.65%	21,561,200