SHA:563500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.63	0.63	0.62	0.62	0.62	-0.64%	12,543,100
Sep 22, 2026	0.63	0.63	0.63	0.63	0.63	0.32%	14,517,548
Sep 21, 2026	0.62	0.63	0.62	0.63	0.63	0.64%	8,372,504
Sep 18, 2026	0.62	0.62	0.62	0.62	0.62	1.14%	14,415,936
Sep 17, 2026	0.61	0.62	0.60	0.61	0.61	-0.16%	18,643,712
Sep 16, 2026	0.61	0.62	0.61	0.62	0.62	0.65%	19,807,900
Sep 15, 2026	0.61	0.62	0.61	0.61	0.61	-0.33%	18,379,100
Sep 14, 2026	0.61	0.62	0.61	0.61	0.61	-0.49%	14,511,600
Sep 11, 2026	0.62	0.62	0.61	0.62	0.62	-1.28%	26,836,500
Sep 10, 2026	0.63	0.63	0.62	0.62	0.62	-0.32%	17,411,300
Sep 9, 2026	0.63	0.63	0.62	0.63	0.63	0.16%	13,081,100
Sep 8, 2026	0.63	0.63	0.62	0.63	0.63	-0.16%	17,861,100
Sep 7, 2026	0.62	0.63	0.62	0.63	0.63	0.48%	15,464,856
Sep 4, 2026	0.63	0.63	0.62	0.62	0.62	-0.32%	21,011,344
Sep 3, 2026	0.63	0.63	0.62	0.63	0.63	0.16%	18,779,000
Sep 2, 2026	0.63	0.63	0.62	0.62	0.62	-1.42%	17,730,000
Sep 1, 2026	0.63	0.64	0.63	0.63	0.63	-0.31%	24,730,300
Aug 31, 2026	0.63	0.64	0.63	0.64	0.64	0.16%	23,243,600
Aug 28, 2026	0.64	0.64	0.63	0.63	0.63	-0.47%	16,725,040
Aug 27, 2026	0.63	0.64	0.63	0.64	0.64	1.11%	27,321,500
Aug 26, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	24,287,400
Aug 25, 2026	0.62	0.63	0.62	0.63	0.63	-0.16%	16,732,700
Aug 24, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	26,417,900
Aug 21, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	12,192,612
Aug 20, 2026	0.63	0.64	0.63	0.63	0.63	-	19,809,436
Aug 19, 2026	0.64	0.64	0.63	0.63	0.63	-2.92%	23,714,700
Aug 18, 2026	0.65	0.66	0.65	0.65	0.65	-0.31%	12,932,500
Aug 17, 2026	0.64	0.65	0.64	0.65	0.65	1.59%	22,948,700
Aug 14, 2026	0.65	0.66	0.65	0.65	0.64	0.15%	12,182,200
Aug 13, 2026	0.66	0.66	0.65	0.65	0.64	-0.46%	16,644,600
Aug 12, 2026	0.65	0.66	0.65	0.66	0.64	0.46%	14,626,300
Aug 11, 2026	0.65	0.66	0.65	0.65	0.64	-0.46%	20,559,600
Aug 10, 2026	0.65	0.66	0.65	0.66	0.64	0.15%	21,935,100
Aug 7, 2026	0.64	0.66	0.64	0.65	0.64	1.40%	22,774,100
Aug 6, 2026	0.64	0.65	0.64	0.65	0.63	-0.31%	25,055,900
Aug 5, 2026	0.63	0.65	0.63	0.65	0.64	1.73%	30,880,000
Aug 4, 2026	0.63	0.64	0.63	0.64	0.63	1.60%	37,720,198
Aug 3, 2026	0.63	0.63	0.62	0.63	0.62	-1.11%	33,359,740
Jul 31, 2026	0.63	0.64	0.63	0.63	0.62	1.61%	55,726,836
Jul 30, 2026	0.63	0.63	0.61	0.62	0.61	-1.58%	59,915,000
Jul 29, 2026	0.63	0.64	0.62	0.63	0.62	0.80%	42,440,000
Jul 28, 2026	0.64	0.64	0.63	0.63	0.62	-3.09%	57,716,000
Jul 27, 2026	0.64	0.65	0.64	0.65	0.64	1.25%	31,408,784
Jul 24, 2026	0.64	0.65	0.64	0.64	0.63	-1.69%	50,208,588
Jul 23, 2026	0.65	0.65	0.65	0.65	0.64	-	27,938,000
Jul 22, 2026	0.65	0.66	0.65	0.65	0.64	-0.31%	47,376,000
Jul 21, 2026	0.63	0.65	0.62	0.65	0.64	3.49%	32,368,500
Jul 20, 2026	0.63	0.64	0.62	0.63	0.62	0.80%	50,552,960
Jul 17, 2026	0.65	0.65	0.62	0.63	0.62	-3.99%	53,792,600
Jul 16, 2026	0.67	0.67	0.65	0.65	0.64	-2.25%	37,698,700