SHA:563870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.65	0.65	0.65	0.65	0.65	-0.31%	204,900
Sep 21, 2026	0.64	0.65	0.64	0.65	0.65	1.09%	553,200
Sep 18, 2026	0.64	0.64	0.64	0.64	0.64	1.10%	459,100
Sep 17, 2026	0.64	0.65	0.63	0.64	0.64	-1.24%	564,300
Sep 16, 2026	0.64	0.65	0.63	0.64	0.64	0.94%	707,800
Sep 15, 2026	0.64	0.64	0.64	0.64	0.64	-0.93%	903,700
Sep 14, 2026	0.64	0.66	0.64	0.64	0.64	-0.16%	200,900
Sep 11, 2026	0.65	0.65	0.64	0.64	0.64	-1.53%	1,088,100
Sep 10, 2026	0.66	0.66	0.65	0.65	0.65	-0.46%	349,900
Sep 9, 2026	0.65	0.67	0.65	0.66	0.66	0.61%	3,484,200
Sep 8, 2026	0.65	0.66	0.64	0.65	0.65	1.24%	718,000
Sep 7, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	597,600
Sep 4, 2026	0.65	0.66	0.65	0.65	0.65	0.15%	1,619,400
Sep 3, 2026	0.65	0.65	0.65	0.65	0.65	-0.46%	1,024,100
Sep 2, 2026	0.65	0.66	0.64	0.65	0.65	-0.15%	2,191,300
Sep 1, 2026	0.65	0.66	0.65	0.65	0.65	0.31%	963,000
Aug 31, 2026	0.63	0.65	0.63	0.65	0.65	1.72%	1,360,100
Aug 28, 2026	0.64	0.65	0.64	0.64	0.64	0.16%	976,600
Aug 27, 2026	0.63	0.64	0.62	0.64	0.64	1.91%	1,071,600
Aug 26, 2026	0.63	0.63	0.62	0.63	0.63	0.32%	1,488,000
Aug 25, 2026	0.61	0.63	0.61	0.63	0.63	0.81%	1,126,900
Aug 24, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	1,611,800
Aug 21, 2026	0.63	0.63	0.62	0.63	0.63	0.16%	1,461,000
Aug 20, 2026	0.65	0.65	0.63	0.63	0.63	-0.79%	2,666,900
Aug 19, 2026	0.68	0.68	0.63	0.63	0.63	-5.09%	4,971,300
Aug 18, 2026	0.67	0.67	0.66	0.67	0.67	-0.74%	936,800
Aug 17, 2026	0.67	0.67	0.66	0.67	0.67	1.36%	1,058,500
Aug 14, 2026	0.66	0.67	0.66	0.66	0.66	0.91%	345,000
Aug 13, 2026	0.67	0.67	0.66	0.66	0.66	-1.20%	1,199,300
Aug 12, 2026	0.66	0.67	0.66	0.67	0.67	0.60%	1,196,000
Aug 11, 2026	0.66	0.67	0.66	0.66	0.66	-2.36%	2,215,500
Aug 10, 2026	0.67	0.68	0.66	0.68	0.68	1.50%	4,113,400
Aug 7, 2026	0.66	0.67	0.65	0.67	0.67	1.21%	3,776,800
Aug 6, 2026	0.66	0.67	0.65	0.66	0.66	-0.15%	1,872,300
Aug 5, 2026	0.65	0.66	0.65	0.66	0.66	1.07%	1,717,600
Aug 4, 2026	0.65	0.66	0.64	0.65	0.65	1.08%	1,409,300
Aug 3, 2026	0.63	0.65	0.63	0.65	0.65	2.05%	2,178,000
Jul 31, 2026	0.63	0.64	0.63	0.63	0.63	1.44%	2,945,400
Jul 30, 2026	0.63	0.63	0.62	0.63	0.63	-0.64%	4,288,100
Jul 29, 2026	0.62	0.63	0.61	0.63	0.63	1.45%	3,936,100
Jul 28, 2026	0.62	0.63	0.62	0.62	0.62	-1.43%	1,424,300
Jul 27, 2026	0.61	0.63	0.61	0.63	0.63	2.61%	2,330,600
Jul 24, 2026	0.62	0.63	0.61	0.61	0.61	-3.01%	1,388,600
Jul 23, 2026	0.62	0.63	0.62	0.63	0.63	1.94%	1,260,300
Jul 22, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	1,973,400
Jul 21, 2026	0.61	0.63	0.61	0.63	0.63	1.94%	2,737,500
Jul 20, 2026	0.63	0.64	0.60	0.62	0.62	-0.96%	3,048,500
Jul 17, 2026	0.65	0.65	0.62	0.62	0.62	-4.29%	5,672,100
Jul 16, 2026	0.66	0.66	0.65	0.65	0.65	-1.06%	4,377,100
Jul 15, 2026	0.65	0.67	0.65	0.66	0.66	-0.60%	3,436,300