SHA:563830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	1.12	1.13	1.12	1.12	1.12	-0.71%	676,100
Sep 22, 2026	1.12	1.13	1.12	1.13	1.13	-0.09%	2,914,000
Sep 21, 2026	1.13	1.13	1.12	1.13	1.13	0.53%	193,200
Sep 18, 2026	1.12	1.13	1.12	1.12	1.12	0.72%	3,205,200
Sep 17, 2026	1.12	1.12	1.11	1.11	1.11	-0.98%	10,490,000
Sep 16, 2026	1.13	1.13	1.11	1.13	1.13	-0.53%	81,200
Sep 15, 2026	1.13	1.14	1.13	1.13	1.13	-0.88%	79,800
Sep 14, 2026	1.15	1.15	1.14	1.14	1.14	-0.35%	80,700
Sep 11, 2026	1.16	1.16	1.14	1.15	1.15	-2.05%	92,400
Sep 10, 2026	1.18	1.18	1.17	1.17	1.17	-1.43%	600,100
Sep 9, 2026	1.17	1.19	1.17	1.19	1.19	1.02%	88,200
Sep 8, 2026	1.17	1.18	1.17	1.17	1.17	0.43%	589,500
Sep 7, 2026	1.18	1.18	1.17	1.17	1.17	-0.34%	396,600
Sep 4, 2026	1.17	1.18	1.17	1.17	1.17	0.34%	80,600
Sep 3, 2026	1.18	1.18	1.17	1.17	1.17	0.34%	33,300
Sep 2, 2026	1.18	1.18	1.16	1.17	1.17	-1.52%	1,106,900
Sep 1, 2026	1.18	1.19	1.18	1.18	1.18	-0.17%	309,600
Aug 31, 2026	1.18	1.19	1.17	1.19	1.19	-	46,500
Aug 28, 2026	1.18	1.19	1.18	1.19	1.19	0.68%	44,000
Aug 27, 2026	1.17	1.18	1.17	1.18	1.18	-0.25%	9,200
Aug 26, 2026	1.18	1.18	1.18	1.18	1.18	0.85%	300
Aug 25, 2026	1.17	1.17	1.17	1.17	1.17	0.17%	498,300
Aug 24, 2026	1.17	1.17	1.17	1.17	1.17	0.26%	1,246,500
Aug 21, 2026	1.17	1.17	1.16	1.17	1.17	-0.94%	216,700
Aug 20, 2026	1.17	1.19	1.17	1.18	1.18	0.94%	3,542,000
Aug 19, 2026	1.17	1.17	1.16	1.17	1.17	-0.77%	7,957,100
Aug 18, 2026	1.17	1.18	1.17	1.17	1.17	-	7,313,100
Aug 17, 2026	1.16	1.17	1.16	1.17	1.17	0.43%	188,900
Aug 14, 2026	1.17	1.17	1.16	1.17	1.17	-	126,300
Aug 13, 2026	1.18	1.18	1.17	1.17	1.17	-1.43%	472,000
Aug 12, 2026	1.19	1.19	1.19	1.19	1.19	0.42%	202,700
Aug 11, 2026	1.19	1.20	1.18	1.18	1.18	-0.59%	164,000
Aug 10, 2026	1.18	1.19	1.18	1.19	1.19	1.63%	45,500
Aug 7, 2026	1.17	1.17	1.17	1.17	1.17	0.17%	4,501,200
Aug 6, 2026	1.17	1.17	1.16	1.17	1.17	-0.60%	456,600
Aug 5, 2026	1.17	1.17	1.16	1.17	1.17	0.51%	1,439,700
Aug 4, 2026	1.18	1.18	1.17	1.17	1.17	-0.85%	1,100
Aug 3, 2026	1.18	1.19	1.18	1.18	1.18	-0.59%	267,800
Jul 31, 2026	1.18	1.19	1.18	1.19	1.19	-0.08%	672,400
Jul 30, 2026	1.18	1.19	1.18	1.19	1.19	0.76%	1,346,200
Jul 29, 2026	1.16	1.18	1.16	1.18	1.18	2.44%	606,300
Jul 28, 2026	1.14	1.15	1.14	1.15	1.15	0.26%	153,500
Jul 27, 2026	1.14	1.15	1.14	1.15	1.15	0.88%	685,300
Jul 24, 2026	1.16	1.16	1.14	1.14	1.14	-2.32%	915,500
Jul 23, 2026	1.16	1.17	1.15	1.16	1.16	1.48%	3,827,900
Jul 22, 2026	1.14	1.15	1.14	1.15	1.15	-0.26%	2,166,300
Jul 21, 2026	1.16	1.16	1.14	1.15	1.15	0.44%	6,537,900
Jul 20, 2026	1.13	1.15	1.12	1.14	1.14	2.51%	11,720,700
Jul 17, 2026	1.12	1.13	1.12	1.12	1.12	-0.98%	6,733,900
Jul 16, 2026	1.15	1.15	1.12	1.13	1.13	-0.69%	5,443,800