SHA:563850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.96	0.97	0.96	0.96	0.96	-0.10%	2,495,900
Sep 22, 2026	0.96	0.97	0.95	0.96	0.96	0.73%	3,851,200
Sep 21, 2026	0.95	0.96	0.94	0.96	0.96	1.49%	1,277,200
Sep 18, 2026	0.94	0.94	0.94	0.94	0.94	0.43%	1,059,800
Sep 17, 2026	0.93	0.94	0.93	0.94	0.94	0.21%	5,153,900
Sep 16, 2026	0.94	0.94	0.93	0.94	0.94	0.43%	3,122,500
Sep 15, 2026	0.95	0.95	0.93	0.93	0.93	-1.48%	2,644,000
Sep 14, 2026	0.96	0.96	0.94	0.95	0.95	0.11%	6,767,200
Sep 11, 2026	0.96	0.96	0.94	0.94	0.94	-1.87%	3,540,300
Sep 10, 2026	0.99	0.99	0.96	0.96	0.96	-2.04%	6,244,800
Sep 9, 2026	0.98	0.99	0.98	0.98	0.98	-0.61%	4,294,600
Sep 8, 2026	0.98	0.99	0.98	0.99	0.99	1.33%	3,903,700
Sep 7, 2026	0.97	0.98	0.97	0.98	0.98	1.14%	4,736,200
Sep 4, 2026	0.95	0.97	0.95	0.96	0.96	0.94%	4,600,700
Sep 3, 2026	0.96	0.96	0.95	0.96	0.96	-0.21%	1,667,000
Sep 2, 2026	0.97	0.97	0.95	0.96	0.96	-0.93%	3,723,700
Sep 1, 2026	0.95	0.97	0.95	0.97	0.97	1.05%	5,496,900
Aug 31, 2026	0.96	0.97	0.95	0.96	0.96	-1.24%	1,152,600
Aug 28, 2026	0.96	0.97	0.96	0.97	0.97	0.73%	834,300
Aug 27, 2026	0.95	0.96	0.95	0.96	0.96	0.52%	3,362,000
Aug 26, 2026	0.96	0.96	0.96	0.96	0.96	0.10%	2,578,700
Aug 25, 2026	0.95	0.96	0.95	0.96	0.96	1.06%	1,460,000
Aug 24, 2026	0.95	0.95	0.94	0.95	0.95	-0.84%	1,516,600
Aug 21, 2026	0.97	0.97	0.95	0.95	0.95	-2.26%	3,801,600
Aug 20, 2026	0.96	0.98	0.96	0.98	0.98	2.09%	1,930,300
Aug 19, 2026	0.98	0.98	0.95	0.96	0.96	-2.15%	2,817,000
Aug 18, 2026	0.97	0.98	0.97	0.98	0.98	1.04%	2,575,400
Aug 17, 2026	0.95	0.97	0.95	0.97	0.97	1.15%	1,572,100
Aug 14, 2026	0.96	0.96	0.95	0.96	0.96	-0.52%	2,460,600
Aug 13, 2026	0.96	0.97	0.96	0.96	0.96	-0.62%	2,113,000
Aug 12, 2026	0.97	0.97	0.96	0.97	0.97	0.52%	1,600,300
Aug 11, 2026	0.96	0.97	0.96	0.96	0.96	-0.83%	2,799,200
Aug 10, 2026	0.95	0.97	0.95	0.97	0.97	2.32%	3,673,100
Aug 7, 2026	0.94	0.95	0.94	0.95	0.95	-0.21%	3,206,800
Aug 6, 2026	0.96	0.96	0.94	0.95	0.95	-0.42%	1,649,300
Aug 5, 2026	0.95	0.95	0.94	0.95	0.95	0.21%	1,444,100
Aug 4, 2026	0.95	0.96	0.95	0.95	0.95	-0.63%	5,080,600
Aug 3, 2026	0.96	0.97	0.96	0.96	0.96	-0.21%	3,106,300
Jul 31, 2026	0.93	0.96	0.93	0.96	0.96	0.63%	3,020,000
Jul 30, 2026	0.95	0.97	0.94	0.95	0.95	0.21%	5,048,100
Jul 29, 2026	0.93	0.95	0.93	0.95	0.95	2.70%	4,953,700
Jul 28, 2026	0.90	0.93	0.90	0.93	0.93	2.55%	3,249,900
Jul 27, 2026	0.90	0.90	0.89	0.90	0.90	1.01%	3,709,000
Jul 24, 2026	0.92	0.92	0.89	0.89	0.89	-2.51%	2,895,200
Jul 23, 2026	0.92	0.92	0.91	0.92	0.92	0.33%	2,415,000
Jul 22, 2026	0.91	0.92	0.91	0.91	0.91	-0.22%	3,470,000
Jul 21, 2026	0.92	0.92	0.91	0.92	0.92	-0.43%	3,012,400
Jul 20, 2026	0.92	0.93	0.91	0.92	0.92	0.77%	2,216,600
Jul 17, 2026	0.93	0.94	0.91	0.91	0.91	-2.25%	2,177,700
Jul 16, 2026	0.93	0.94	0.93	0.93	0.93	0.43%	2,097,300