SHA:563790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.84	0.84	0.83	0.83	0.83	-0.72%	31,461,300
Sep 22, 2026	0.84	0.85	0.84	0.84	0.84	-0.12%	37,283,400
Sep 21, 2026	0.83	0.85	0.83	0.84	0.84	0.72%	50,335,500
Sep 18, 2026	0.82	0.84	0.82	0.83	0.83	2.59%	51,660,700
Sep 17, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	42,609,600
Sep 16, 2026	0.81	0.83	0.80	0.82	0.82	2.24%	48,015,500
Sep 15, 2026	0.80	0.81	0.80	0.80	0.80	-0.12%	30,338,900
Sep 14, 2026	0.80	0.81	0.80	0.81	0.81	-0.86%	31,513,500
Sep 11, 2026	0.82	0.82	0.80	0.81	0.81	-1.10%	56,473,300
Sep 10, 2026	0.82	0.83	0.82	0.82	0.82	-0.48%	62,415,900
Sep 9, 2026	0.82	0.83	0.82	0.83	0.83	0.36%	52,510,600
Sep 8, 2026	0.82	0.83	0.82	0.82	0.82	0.49%	49,840,700
Sep 7, 2026	0.82	0.82	0.81	0.82	0.82	0.37%	36,151,400
Sep 4, 2026	0.83	0.83	0.81	0.82	0.82	-1.21%	57,922,200
Sep 3, 2026	0.83	0.83	0.82	0.83	0.83	-0.12%	45,307,600
Sep 2, 2026	0.82	0.83	0.82	0.83	0.83	-0.12%	45,976,800
Sep 1, 2026	0.84	0.84	0.82	0.83	0.83	-1.08%	49,416,100
Aug 31, 2026	0.81	0.84	0.81	0.84	0.84	2.20%	51,864,100
Aug 28, 2026	0.82	0.83	0.82	0.82	0.82	-0.85%	51,042,500
Aug 27, 2026	0.80	0.83	0.80	0.83	0.83	2.61%	60,507,100
Aug 26, 2026	0.80	0.81	0.79	0.80	0.80	-	42,519,400
Aug 25, 2026	0.79	0.81	0.78	0.80	0.80	1.13%	57,039,900
Aug 24, 2026	0.82	0.82	0.79	0.80	0.80	-2.93%	66,267,100
Aug 21, 2026	0.81	0.83	0.81	0.82	0.82	0.61%	46,290,700
Aug 20, 2026	0.83	0.84	0.81	0.81	0.81	-2.28%	85,040,741
Aug 19, 2026	0.92	0.92	0.83	0.83	0.83	-6.82%	166,074,800
Aug 18, 2026	0.90	0.90	0.88	0.89	0.89	-0.11%	70,749,000
Aug 17, 2026	0.87	0.90	0.87	0.90	0.90	3.23%	78,117,169
Aug 14, 2026	0.86	0.87	0.85	0.87	0.87	0.81%	46,558,000
Aug 13, 2026	0.87	0.88	0.86	0.86	0.86	-0.23%	57,105,800
Aug 12, 2026	0.85	0.87	0.84	0.86	0.86	1.53%	57,974,200
Aug 11, 2026	0.85	0.86	0.84	0.85	0.85	-3.19%	103,048,600
Aug 10, 2026	0.88	0.88	0.85	0.88	0.88	0.34%	81,957,600
Aug 7, 2026	0.85	0.88	0.84	0.87	0.87	2.94%	85,690,500
Aug 6, 2026	0.84	0.86	0.83	0.85	0.85	0.59%	69,519,100
Aug 5, 2026	0.83	0.85	0.83	0.84	0.84	2.30%	78,520,700
Aug 4, 2026	0.80	0.83	0.80	0.83	0.83	3.38%	88,491,300
Aug 3, 2026	0.78	0.80	0.78	0.80	0.80	2.05%	57,442,700
Jul 31, 2026	0.77	0.80	0.77	0.78	0.78	3.44%	95,797,700
Jul 30, 2026	0.78	0.79	0.75	0.76	0.76	-3.57%	95,316,565
Jul 29, 2026	0.78	0.79	0.76	0.78	0.78	0.90%	96,675,965
Jul 28, 2026	0.79	0.80	0.78	0.78	0.78	-3.36%	78,311,200
Jul 27, 2026	0.78	0.81	0.78	0.80	0.80	3.47%	70,677,300
Jul 24, 2026	0.80	0.80	0.78	0.78	0.78	-3.72%	91,108,600
Jul 23, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	86,610,800
Jul 22, 2026	0.80	0.82	0.79	0.80	0.80	-1.97%	112,710,300
Jul 21, 2026	0.78	0.81	0.74	0.81	0.81	4.90%	149,124,000
Jul 20, 2026	0.81	0.82	0.76	0.78	0.78	-3.37%	133,645,300
Jul 17, 2026	0.87	0.87	0.80	0.80	0.80	-7.92%	157,325,799
Jul 16, 2026	0.88	0.91	0.87	0.87	0.87	-3.33%	119,649,200