SHA:563760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	1.31	1.31	1.30	1.31	1.31	-0.08%	70,933,300
Apr 13, 2026	1.33	1.33	1.30	1.31	1.31	-0.08%	81,634,300
Apr 10, 2026	1.31	1.32	1.31	1.31	1.31	0.38%	79,277,200
Apr 9, 2026	1.31	1.31	1.30	1.30	1.30	-0.23%	75,460,400
Apr 8, 2026	1.28	1.31	1.28	1.31	1.31	1.55%	68,014,200
Apr 7, 2026	1.28	1.29	1.28	1.29	1.29	0.23%	89,798,300
Apr 3, 2026	1.30	1.30	1.28	1.28	1.28	-1.15%	108,405,600
Apr 2, 2026	1.31	1.31	1.29	1.30	1.30	-0.31%	96,265,100
Apr 1, 2026	1.30	1.31	1.30	1.30	1.30	0.31%	87,097,600
Mar 31, 2026	1.32	1.32	1.30	1.30	1.30	-0.69%	83,725,300
Mar 30, 2026	1.31	1.31	1.30	1.31	1.31	0.15%	96,165,600
Mar 27, 2026	1.30	1.31	1.29	1.31	1.31	0.38%	79,698,800
Mar 26, 2026	1.31	1.32	1.30	1.30	1.30	-0.91%	79,120,400
Mar 25, 2026	1.30	1.31	1.30	1.31	1.31	1.08%	89,689,800
Mar 24, 2026	1.28	1.30	1.28	1.30	1.30	1.41%	99,275,000
Mar 23, 2026	1.32	1.32	1.28	1.28	1.28	-3.25%	94,645,200
Mar 20, 2026	1.34	1.34	1.32	1.32	1.32	-0.90%	85,971,700
Mar 19, 2026	1.35	1.35	1.33	1.34	1.34	-1.26%	97,407,400
Mar 18, 2026	1.36	1.36	1.34	1.35	1.35	-0.66%	91,544,100
Mar 17, 2026	1.37	1.38	1.36	1.36	1.36	-0.73%	88,778,400
Mar 16, 2026	1.38	1.39	1.37	1.37	1.37	-0.65%	74,217,600
Mar 13, 2026	1.39	1.40	1.38	1.38	1.38	-0.93%	79,500,500
Mar 12, 2026	1.38	1.40	1.38	1.39	1.39	0.80%	88,996,300
Mar 11, 2026	1.37	1.39	1.36	1.38	1.38	1.17%	93,721,500
Mar 10, 2026	1.35	1.37	1.35	1.37	1.37	-0.44%	69,503,400
Mar 9, 2026	1.38	1.40	1.37	1.37	1.37	0.22%	253,442,400
Mar 6, 2026	1.36	1.37	1.35	1.37	1.37	0.81%	71,197,200
Mar 5, 2026	1.36	1.37	1.35	1.36	1.36	0.15%	89,671,300
Mar 4, 2026	1.36	1.36	1.33	1.36	1.36	-0.59%	61,153,400
Mar 3, 2026	1.37	1.38	1.36	1.37	1.37	-0.36%	69,960,700
Mar 2, 2026	1.35	1.37	1.34	1.37	1.37	2.09%	74,693,300
Feb 27, 2026	1.33	1.34	1.33	1.34	1.34	0.75%	72,894,800
Feb 26, 2026	1.34	1.34	1.32	1.33	1.33	-	61,740,200
Feb 25, 2026	1.32	1.35	1.32	1.33	1.33	0.83%	69,374,400
Feb 24, 2026	1.30	1.32	1.30	1.32	1.32	2.64%	59,001,600
Feb 13, 2026	1.30	1.30	1.28	1.29	1.29	-1.53%	84,708,200
Feb 12, 2026	1.31	1.31	1.30	1.31	1.31	-	79,435,300
Feb 11, 2026	1.30	1.31	1.30	1.31	1.31	0.69%	62,835,000
Feb 10, 2026	1.30	1.30	1.29	1.30	1.30	-0.23%	79,197,800
Feb 9, 2026	1.29	1.30	1.29	1.30	1.30	0.85%	73,712,800
Feb 6, 2026	1.28	1.30	1.27	1.29	1.29	-0.08%	78,554,900
Feb 5, 2026	1.30	1.30	1.28	1.29	1.29	-1.22%	85,091,000
Feb 4, 2026	1.28	1.31	1.28	1.31	1.31	2.19%	98,129,300
Feb 3, 2026	1.26	1.28	1.26	1.28	1.28	1.75%	73,700,700
Feb 2, 2026	1.28	1.31	1.25	1.26	1.26	-4.41%	68,606,700
Jan 30, 2026	1.34	1.34	1.29	1.32	1.32	-2.38%	57,922,000
Jan 29, 2026	1.34	1.35	1.32	1.35	1.35	1.28%	54,137,330
Jan 28, 2026	1.30	1.34	1.30	1.33	1.33	2.23%	74,087,200
Jan 27, 2026	1.31	1.31	1.29	1.30	1.30	-0.54%	54,436,200
Jan 26, 2026	1.30	1.31	1.30	1.31	1.31	1.24%	36,204,800