SHA:563650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.33	1.34	1.31	1.33	1.33	0.08%	10,891,200
Apr 23, 2026	1.34	1.34	1.32	1.33	1.33	-0.67%	10,131,300
Apr 22, 2026	1.31	1.34	1.31	1.34	1.34	0.75%	6,653,900
Apr 21, 2026	1.32	1.33	1.31	1.33	1.33	0.15%	4,573,200
Apr 20, 2026	1.32	1.33	1.32	1.32	1.32	0.68%	5,018,100
Apr 17, 2026	1.32	1.32	1.31	1.32	1.32	-	3,538,300
Apr 16, 2026	1.30	1.32	1.30	1.32	1.32	1.31%	4,697,400
Apr 15, 2026	1.31	1.31	1.30	1.30	1.30	-0.54%	8,595,100
Apr 14, 2026	1.29	1.31	1.29	1.31	1.31	1.24%	10,339,100
Apr 13, 2026	1.28	1.29	1.28	1.29	1.29	0.16%	6,032,400
Apr 10, 2026	1.28	1.29	1.28	1.29	1.29	1.50%	10,218,700
Apr 9, 2026	1.28	1.28	1.26	1.27	1.27	-0.55%	8,348,400
Apr 8, 2026	1.24	1.28	1.24	1.28	1.28	4.00%	7,326,500
Apr 7, 2026	1.23	1.23	1.22	1.23	1.23	-	5,928,700
Apr 3, 2026	1.24	1.24	1.23	1.23	1.23	-0.89%	1,602,100
Apr 2, 2026	1.25	1.25	1.23	1.24	1.24	-1.20%	7,446,900
Apr 1, 2026	1.25	1.26	1.25	1.25	1.25	1.21%	6,221,500
Mar 31, 2026	1.24	1.25	1.23	1.24	1.24	-0.80%	7,464,200
Mar 30, 2026	1.24	1.25	1.23	1.25	1.25	-	6,677,900
Mar 27, 2026	1.23	1.25	1.23	1.25	1.25	0.89%	3,573,500
Mar 26, 2026	1.25	1.26	1.24	1.24	1.24	-1.36%	7,050,200
Mar 25, 2026	1.25	1.26	1.25	1.25	1.25	1.62%	7,484,100
Mar 24, 2026	1.24	1.24	1.21	1.23	1.23	1.23%	8,544,200
Mar 23, 2026	1.26	1.26	1.21	1.22	1.22	-3.33%	7,531,000
Mar 20, 2026	1.28	1.28	1.26	1.26	1.26	-0.63%	8,324,700
Mar 19, 2026	1.29	1.29	1.26	1.27	1.27	-2.01%	9,105,900
Mar 18, 2026	1.29	1.29	1.28	1.29	1.29	0.62%	4,573,200
Mar 17, 2026	1.30	1.31	1.29	1.29	1.29	-1.00%	4,843,300
Mar 16, 2026	1.30	1.30	1.29	1.30	1.30	-0.31%	5,219,400
Mar 13, 2026	1.32	1.32	1.30	1.30	1.30	-0.99%	8,446,600
Mar 12, 2026	1.31	1.32	1.30	1.32	1.32	-0.45%	3,125,300
Mar 11, 2026	1.31	1.32	1.31	1.32	1.32	0.53%	8,188,300
Mar 10, 2026	1.30	1.32	1.30	1.32	1.32	1.78%	10,557,500
Mar 9, 2026	1.29	1.30	1.27	1.29	1.29	-1.07%	8,885,100
Mar 6, 2026	1.29	1.31	1.29	1.31	1.31	-	8,725,500
Mar 5, 2026	1.31	1.31	1.30	1.31	1.31	0.93%	8,457,500
Mar 4, 2026	1.30	1.30	1.29	1.29	1.29	-0.61%	4,199,800
Mar 3, 2026	1.34	1.34	1.30	1.30	1.30	-2.33%	7,887,900
Mar 2, 2026	1.32	1.34	1.32	1.33	1.33	0.23%	2,896,700
Feb 27, 2026	1.32	1.33	1.32	1.33	1.33	0.08%	10,347,500
Feb 26, 2026	1.33	1.33	1.32	1.33	1.33	-	8,896,100
Feb 25, 2026	1.32	1.34	1.32	1.33	1.33	0.68%	8,089,800
Feb 24, 2026	1.31	1.33	1.31	1.32	1.32	1.38%	6,099,300
Feb 13, 2026	1.31	1.32	1.30	1.30	1.30	-1.36%	6,494,700
Feb 12, 2026	1.31	1.32	1.31	1.32	1.32	0.46%	2,558,300
Feb 11, 2026	1.32	1.32	1.31	1.31	1.31	-0.23%	2,248,500
Feb 10, 2026	1.32	1.32	1.31	1.32	1.32	0.15%	5,336,500
Feb 9, 2026	1.30	1.32	1.30	1.32	1.32	1.78%	7,177,300
Feb 6, 2026	1.29	1.30	1.28	1.29	1.29	-0.54%	5,782,200
Feb 5, 2026	1.30	1.30	1.29	1.30	1.30	-0.99%	9,474,300