SHA:563560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	1.01	1.03	1.01	1.02	1.02	0.59%	19,916,300
Apr 10, 2026	1.00	1.03	1.00	1.02	1.02	2.42%	67,187,700
Apr 9, 2026	0.98	1.00	0.97	0.99	0.99	0.91%	17,682,100
Apr 8, 2026	0.94	0.99	0.94	0.98	0.98	5.92%	13,515,300
Apr 7, 2026	0.93	0.94	0.92	0.93	0.93	0.76%	2,583,600
Apr 3, 2026	0.93	0.94	0.92	0.92	0.92	0.22%	5,526,000
Apr 2, 2026	0.94	0.94	0.92	0.92	0.92	-2.34%	5,266,700
Apr 1, 2026	0.93	0.94	0.93	0.94	0.94	3.40%	9,452,000
Mar 31, 2026	0.93	0.93	0.91	0.91	0.91	-2.04%	7,181,800
Mar 30, 2026	0.92	0.94	0.92	0.93	0.93	-0.21%	5,166,200
Mar 27, 2026	0.92	0.94	0.91	0.93	0.93	0.32%	8,756,100
Mar 26, 2026	0.95	0.95	0.92	0.93	0.93	-1.80%	7,677,900
Mar 25, 2026	0.92	0.95	0.92	0.95	0.95	2.83%	8,422,400
Mar 24, 2026	0.91	0.92	0.89	0.92	0.92	2.00%	10,583,200
Mar 23, 2026	0.94	0.94	0.90	0.90	0.90	-4.65%	6,968,500
Mar 20, 2026	0.95	0.97	0.94	0.95	0.95	-0.11%	18,444,300
Mar 19, 2026	0.96	0.96	0.94	0.95	0.95	-2.07%	6,130,800
Mar 18, 2026	0.94	0.97	0.94	0.97	0.97	3.09%	8,375,600
Mar 17, 2026	0.97	0.97	0.94	0.94	0.94	-2.90%	15,927,200
Mar 16, 2026	0.95	0.97	0.94	0.97	0.97	0.84%	10,081,600
Mar 13, 2026	0.96	0.97	0.95	0.96	0.96	-0.83%	6,824,600
Mar 12, 2026	0.98	0.99	0.96	0.97	0.97	-1.43%	12,364,300
Mar 11, 2026	0.99	0.99	0.98	0.98	0.98	-0.61%	10,349,000
Mar 10, 2026	0.97	0.99	0.97	0.99	0.99	3.25%	20,310,700
Mar 9, 2026	0.97	0.97	0.93	0.96	0.96	-1.34%	9,438,200
Mar 6, 2026	0.99	0.99	0.90	0.97	0.97	0.62%	9,421,100
Mar 5, 2026	0.96	0.98	0.96	0.96	0.96	1.05%	9,008,600
Mar 4, 2026	0.95	0.97	0.94	0.95	0.95	-0.21%	10,663,500
Mar 3, 2026	0.99	1.00	0.95	0.95	0.95	-3.83%	10,928,700
Mar 2, 2026	0.98	1.00	0.98	0.99	0.99	-0.60%	18,890,700