SHA:563900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	1.14	1.14	1.13	1.13	1.13	-0.97%	14,349,300
Sep 22, 2026	1.15	1.15	1.13	1.14	1.14	-	18,278,600
Sep 21, 2026	1.14	1.14	1.13	1.14	1.14	0.26%	8,531,800
Sep 18, 2026	1.13	1.14	1.13	1.14	1.14	0.26%	11,371,700
Sep 17, 2026	1.14	1.14	1.13	1.13	1.13	-0.61%	14,166,300
Sep 16, 2026	1.15	1.15	1.13	1.14	1.14	-0.61%	12,565,300
Sep 15, 2026	1.16	1.16	1.15	1.15	1.15	-0.86%	12,404,600
Sep 14, 2026	1.16	1.17	1.15	1.16	1.16	-	20,615,100
Sep 11, 2026	1.17	1.17	1.15	1.16	1.16	-1.36%	21,533,600
Sep 10, 2026	1.17	1.18	1.17	1.17	1.17	-0.42%	15,785,400
Sep 9, 2026	1.17	1.18	1.17	1.18	1.18	0.51%	15,047,900
Sep 8, 2026	1.17	1.17	1.16	1.17	1.17	0.34%	16,525,400
Sep 7, 2026	1.18	1.18	1.16	1.17	1.17	-0.76%	17,856,300
Sep 4, 2026	1.18	1.19	1.18	1.18	1.18	0.26%	18,356,800
Sep 3, 2026	1.17	1.18	1.17	1.17	1.17	0.26%	16,689,600
Sep 2, 2026	1.19	1.19	1.17	1.17	1.17	-1.18%	19,847,900
Sep 1, 2026	1.18	1.20	1.18	1.19	1.19	0.17%	26,988,400
Aug 31, 2026	1.17	1.19	1.17	1.18	1.18	0.17%	18,380,900
Aug 28, 2026	1.18	1.18	1.17	1.18	1.18	0.34%	18,062,900
Aug 27, 2026	1.17	1.18	1.17	1.18	1.18	0.17%	16,144,800
Aug 26, 2026	1.17	1.18	1.16	1.18	1.18	0.26%	19,879,600
Aug 25, 2026	1.17	1.18	1.17	1.17	1.17	-	19,030,500
Aug 24, 2026	1.17	1.18	1.17	1.17	1.17	-	23,185,200
Aug 21, 2026	1.17	1.18	1.17	1.17	1.17	0.26%	21,397,500
Aug 20, 2026	1.16	1.18	1.16	1.17	1.17	0.78%	31,532,400
Aug 19, 2026	1.16	1.17	1.16	1.16	1.16	-0.43%	22,342,200
Aug 18, 2026	1.16	1.17	1.16	1.17	1.17	0.43%	19,832,500
Aug 17, 2026	1.16	1.16	1.15	1.16	1.16	0.35%	21,281,900
Aug 14, 2026	1.15	1.16	1.15	1.16	1.16	0.26%	18,430,200
Aug 13, 2026	1.16	1.17	1.15	1.15	1.15	-1.20%	26,032,900
Aug 12, 2026	1.17	1.18	1.17	1.17	1.17	-0.17%	19,122,500
Aug 11, 2026	1.18	1.19	1.17	1.17	1.17	-0.76%	22,455,700
Aug 10, 2026	1.16	1.18	1.16	1.18	1.18	1.46%	24,523,400
Aug 7, 2026	1.15	1.16	1.15	1.16	1.16	0.09%	19,804,000
Aug 6, 2026	1.16	1.17	1.15	1.16	1.16	0.09%	21,420,700
Aug 5, 2026	1.17	1.17	1.15	1.16	1.16	0.26%	23,894,800
Aug 4, 2026	1.17	1.17	1.16	1.16	1.16	-1.37%	19,252,800
Aug 3, 2026	1.19	1.19	1.17	1.17	1.17	-0.17%	48,629,800
Jul 31, 2026	1.18	1.18	1.16	1.17	1.17	-0.17%	18,951,100
Jul 30, 2026	1.16	1.18	1.16	1.18	1.18	1.29%	28,447,200
Jul 29, 2026	1.14	1.16	1.14	1.16	1.16	1.66%	22,481,200
Jul 28, 2026	1.13	1.14	1.13	1.14	1.14	0.18%	15,544,100
Jul 27, 2026	1.13	1.15	1.13	1.14	1.14	0.44%	14,291,300
Jul 24, 2026	1.16	1.16	1.14	1.14	1.14	-1.90%	19,053,400
Jul 23, 2026	1.14	1.16	1.14	1.16	1.16	1.40%	22,312,200
Jul 22, 2026	1.13	1.15	1.12	1.14	1.14	1.15%	24,531,000
Jul 21, 2026	1.13	1.14	1.12	1.13	1.13	0.27%	17,659,000
Jul 20, 2026	1.10	1.13	1.10	1.13	1.13	3.31%	22,270,400
Jul 17, 2026	1.09	1.10	1.08	1.09	1.09	-0.55%	27,443,700
Jul 16, 2026	1.10	1.10	1.09	1.10	1.10	-0.36%	26,724,900