SHA:563780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	1.35	1.35	1.34	1.35	1.35	0.22%	12,048,400
Apr 13, 2026	1.34	1.35	1.34	1.35	1.35	-0.22%	7,602,300
Apr 10, 2026	1.34	1.36	1.34	1.35	1.35	0.45%	8,308,200
Apr 9, 2026	1.35	1.35	1.34	1.34	1.34	-0.52%	11,469,000
Apr 8, 2026	1.33	1.35	1.33	1.35	1.35	1.81%	34,790,300
Apr 7, 2026	1.32	1.33	1.32	1.33	1.33	0.15%	9,079,400
Apr 3, 2026	1.33	1.33	1.32	1.32	1.32	-0.82%	9,958,600
Apr 2, 2026	1.34	1.35	1.33	1.33	1.33	-0.60%	6,797,000
Apr 1, 2026	1.35	1.35	1.34	1.34	1.34	0.37%	5,391,500
Mar 31, 2026	1.35	1.36	1.34	1.34	1.34	-0.89%	9,578,200
Mar 30, 2026	1.34	1.35	1.33	1.35	1.35	0.15%	13,801,300
Mar 27, 2026	1.33	1.35	1.33	1.35	1.35	0.45%	11,914,100
Mar 26, 2026	1.35	1.36	1.34	1.34	1.34	-0.59%	9,293,400
Mar 25, 2026	1.34	1.35	1.34	1.35	1.35	0.97%	10,575,300
Mar 24, 2026	1.33	1.34	1.31	1.34	1.34	1.21%	10,718,500
Mar 23, 2026	1.36	1.36	1.31	1.32	1.32	-3.65%	19,533,500
Mar 20, 2026	1.37	1.39	1.36	1.37	1.37	-0.22%	63,076,200
Mar 19, 2026	1.38	1.39	1.37	1.37	1.37	-1.44%	8,437,500
Mar 18, 2026	1.40	1.40	1.38	1.39	1.39	-0.57%	11,763,500
Mar 17, 2026	1.40	1.42	1.40	1.40	1.40	-0.57%	14,389,700
Mar 16, 2026	1.42	1.43	1.40	1.41	1.41	-0.63%	34,230,000
Mar 13, 2026	1.44	1.45	1.42	1.42	1.42	-1.53%	36,000,300
Mar 12, 2026	1.42	1.44	1.42	1.44	1.44	1.12%	7,705,600
Mar 11, 2026	1.41	1.43	1.40	1.42	1.42	0.99%	7,154,000
Mar 10, 2026	1.42	1.43	1.40	1.41	1.41	-0.77%	11,494,400
Mar 9, 2026	1.42	1.43	1.41	1.42	1.42	0.57%	6,848,600
Mar 6, 2026	1.40	1.42	1.39	1.41	1.41	0.57%	8,021,300
Mar 5, 2026	1.40	1.41	1.40	1.41	1.41	0.29%	6,933,000
Mar 4, 2026	1.40	1.40	1.38	1.40	1.40	-0.92%	14,938,900
Mar 3, 2026	1.42	1.43	1.40	1.41	1.41	-0.28%	12,960,400
Mar 2, 2026	1.39	1.42	1.39	1.42	1.42	2.53%	12,076,200
Feb 27, 2026	1.37	1.39	1.37	1.38	1.38	0.73%	8,059,500
Feb 26, 2026	1.37	1.38	1.36	1.37	1.37	0.15%	5,995,200
Feb 25, 2026	1.36	1.39	1.36	1.37	1.37	0.81%	8,358,800
Feb 24, 2026	1.33	1.36	1.33	1.36	1.36	2.41%	7,491,900
Feb 13, 2026	1.35	1.35	1.32	1.33	1.33	-1.41%	11,511,900
Feb 12, 2026	1.35	1.35	1.34	1.35	1.35	-	8,937,400
Feb 11, 2026	1.34	1.35	1.34	1.35	1.35	0.67%	6,709,300
Feb 10, 2026	1.34	1.34	1.33	1.34	1.34	-0.15%	3,644,100
Feb 9, 2026	1.33	1.34	1.33	1.34	1.34	0.75%	8,036,900
Feb 6, 2026	1.33	1.34	1.31	1.33	1.33	-0.15%	10,066,900
Feb 5, 2026	1.34	1.35	1.32	1.33	1.33	-1.26%	13,413,600
Feb 4, 2026	1.32	1.35	1.32	1.35	1.35	2.20%	12,606,700
Feb 3, 2026	1.30	1.32	1.30	1.32	1.32	2.64%	10,181,900
Feb 2, 2026	1.29	1.35	1.28	1.29	1.29	-4.67%	22,182,500
Jan 30, 2026	1.40	1.40	1.34	1.35	1.35	-3.16%	18,222,500
Jan 29, 2026	1.38	1.39	1.36	1.39	1.39	1.60%	6,669,700
Jan 28, 2026	1.34	1.37	1.34	1.37	1.37	2.39%	6,638,800
Jan 27, 2026	1.34	1.35	1.33	1.34	1.34	-0.67%	8,952,600
Jan 26, 2026	1.33	1.35	1.33	1.35	1.35	1.74%	13,716,700