SHA:563770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.16	1.16	1.14	1.15	1.15	-0.86%	9,522,300
Jun 17, 2026	1.16	1.18	1.16	1.16	1.16	-0.60%	6,947,400
Jun 16, 2026	1.19	1.19	1.17	1.17	1.17	-2.01%	6,836,100
Jun 15, 2026	1.20	1.21	1.19	1.20	1.20	0.25%	9,122,300
Jun 12, 2026	1.19	1.20	1.18	1.19	1.19	0.93%	9,260,300
Jun 11, 2026	1.18	1.19	1.18	1.18	1.18	-0.59%	7,316,100
Jun 10, 2026	1.19	1.19	1.18	1.19	1.19	-0.17%	9,814,700
Jun 9, 2026	1.19	1.19	1.18	1.19	1.19	-0.17%	6,018,400
Jun 8, 2026	1.21	1.21	1.19	1.19	1.19	-1.89%	7,835,300
Jun 5, 2026	1.22	1.23	1.21	1.22	1.22	-0.16%	8,032,600
Jun 4, 2026	1.23	1.23	1.21	1.22	1.22	-1.62%	8,679,200
Jun 3, 2026	1.24	1.24	1.23	1.24	1.24	-0.16%	8,469,300
Jun 2, 2026	1.24	1.24	1.23	1.24	1.24	0.16%	8,730,400
Jun 1, 2026	1.23	1.24	1.23	1.24	1.24	0.65%	7,338,300
May 29, 2026	1.23	1.24	1.23	1.23	1.23	0.41%	8,994,400
May 28, 2026	1.23	1.23	1.22	1.22	1.22	-0.65%	9,776,900
May 27, 2026	1.25	1.25	1.23	1.23	1.23	-1.20%	9,778,300
May 26, 2026	1.24	1.25	1.23	1.25	1.25	0.97%	10,383,200
May 25, 2026	1.24	1.24	1.23	1.24	1.24	-0.64%	8,930,500
May 22, 2026	1.25	1.25	1.24	1.24	1.24	-0.40%	8,537,400
May 21, 2026	1.27	1.28	1.25	1.25	1.25	-1.81%	8,699,100
May 20, 2026	1.28	1.28	1.27	1.27	1.27	-0.78%	8,770,400
May 19, 2026	1.27	1.28	1.27	1.28	1.28	0.79%	11,167,500
May 18, 2026	1.28	1.28	1.27	1.27	1.27	-1.24%	10,405,800
May 15, 2026	1.29	1.29	1.28	1.29	1.29	-0.69%	8,925,300
May 14, 2026	1.31	1.31	1.30	1.30	1.30	-0.77%	3,094,300
May 13, 2026	1.31	1.31	1.30	1.31	1.31	0.08%	9,670,700
May 12, 2026	1.32	1.32	1.30	1.31	1.31	-0.84%	8,335,800
May 11, 2026	1.31	1.32	1.31	1.32	1.32	0.53%	10,226,800
May 8, 2026	1.31	1.31	1.31	1.31	1.31	-0.30%	10,206,900
May 7, 2026	1.32	1.32	1.31	1.31	1.31	-1.06%	10,051,800
May 6, 2026	1.32	1.33	1.32	1.33	1.33	-0.30%	9,112,400
Apr 30, 2026	1.33	1.34	1.33	1.33	1.33	-0.45%	10,096,400
Apr 29, 2026	1.32	1.34	1.32	1.34	1.34	1.75%	7,117,600
Apr 28, 2026	1.30	1.32	1.30	1.31	1.31	0.31%	8,840,300
Apr 27, 2026	1.31	1.31	1.31	1.31	1.31	0.08%	8,391,800
Apr 24, 2026	1.32	1.32	1.30	1.31	1.31	-0.61%	8,788,600
Apr 23, 2026	1.32	1.32	1.31	1.32	1.32	0.08%	10,279,800
Apr 22, 2026	1.32	1.32	1.32	1.32	1.32	-0.38%	8,135,300
Apr 21, 2026	1.32	1.32	1.31	1.32	1.32	0.15%	7,665,500
Apr 20, 2026	1.32	1.32	1.32	1.32	1.32	-0.15%	7,073,300
Apr 17, 2026	1.33	1.33	1.32	1.32	1.32	-0.97%	9,894,300
Apr 16, 2026	1.33	1.33	1.33	1.33	1.33	0.76%	7,941,000
Apr 15, 2026	1.33	1.33	1.32	1.32	1.32	-0.38%	10,180,900
Apr 14, 2026	1.33	1.33	1.32	1.33	1.33	0.15%	7,727,600
Apr 13, 2026	1.32	1.33	1.32	1.33	1.33	-0.45%	8,525,000
Apr 10, 2026	1.33	1.34	1.33	1.33	1.33	0.53%	9,002,400
Apr 9, 2026	1.32	1.33	1.32	1.33	1.33	-0.30%	6,983,800
Apr 8, 2026	1.32	1.33	1.31	1.33	1.33	1.53%	6,275,400
Apr 7, 2026	1.31	1.31	1.30	1.31	1.31	0.08%	6,990,100