SHA:600010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.22	2.25	2.21	2.23	2.23	1.36%	320,639,100
Jul 30, 2026	2.19	2.24	2.19	2.20	2.20	-	370,947,200
Jul 29, 2026	2.17	2.22	2.16	2.20	2.20	1.38%	382,314,587
Jul 28, 2026	2.17	2.20	2.16	2.17	2.17	-0.91%	285,285,538
Jul 27, 2026	2.16	2.20	2.15	2.19	2.19	1.39%	319,177,900
Jul 24, 2026	2.20	2.21	2.16	2.16	2.16	-2.70%	356,237,300
Jul 23, 2026	2.16	2.24	2.15	2.22	2.22	2.78%	501,837,000
Jul 22, 2026	2.16	2.19	2.15	2.16	2.16	-0.46%	295,096,600
Jul 21, 2026	2.14	2.18	2.14	2.17	2.17	1.40%	444,238,900
Jul 20, 2026	2.14	2.16	2.12	2.14	2.14	0.94%	375,160,088
Jul 17, 2026	2.14	2.16	2.11	2.12	2.12	-1.85%	407,963,147
Jul 16, 2026	2.18	2.19	2.13	2.16	2.16	-1.82%	502,974,221
Jul 15, 2026	2.20	2.26	2.19	2.20	2.20	-0.90%	513,845,914
Jul 14, 2026	2.15	2.23	2.10	2.22	2.22	7.25%	814,130,153
Jul 13, 2026	2.16	2.16	2.06	2.07	2.07	-4.61%	529,191,880
Jul 10, 2026	2.08	2.19	2.05	2.17	2.17	3.83%	709,710,154
Jul 9, 2026	2.18	2.19	2.04	2.09	2.09	-4.57%	733,146,915
Jul 8, 2026	2.21	2.23	2.18	2.19	2.19	-1.79%	316,995,658
Jul 7, 2026	2.19	2.24	2.16	2.23	2.23	1.36%	445,695,971
Jul 6, 2026	2.24	2.26	2.19	2.20	2.20	-2.22%	453,568,803
Jul 3, 2026	2.23	2.26	2.21	2.25	2.25	1.35%	582,520,693
Jul 2, 2026	2.22	2.26	2.21	2.22	2.22	-0.45%	536,283,800
Jul 1, 2026	2.21	2.25	2.19	2.23	2.23	-	470,892,088
Jun 30, 2026	2.19	2.23	2.16	2.23	2.23	1.83%	559,546,568
Jun 29, 2026	2.21	2.23	2.15	2.19	2.19	-1.35%	546,436,200
Jun 26, 2026	2.28	2.29	2.18	2.22	2.22	-3.06%	755,512,669
Jun 25, 2026	2.32	2.33	2.28	2.29	2.29	-1.72%	504,531,050
Jun 24, 2026	2.33	2.35	2.30	2.33	2.33	-0.85%	513,991,000
Jun 23, 2026	2.50	2.51	2.33	2.35	2.35	-6.75%	1,249,113,000
Jun 22, 2026	2.44	2.52	2.40	2.52	2.52	3.70%	1,295,532,000
Jun 18, 2026	2.39	2.49	2.38	2.43	2.43	1.25%	698,867,569
Jun 17, 2026	2.44	2.45	2.39	2.40	2.40	-2.83%	634,471,200
Jun 16, 2026	2.40	2.51	2.38	2.47	2.47	2.49%	957,075,400
Jun 15, 2026	2.42	2.45	2.38	2.41	2.41	0.84%	664,610,615
Jun 12, 2026	2.34	2.44	2.33	2.39	2.39	3.46%	893,429,200
Jun 11, 2026	2.30	2.33	2.27	2.31	2.31	-0.43%	463,448,700
Jun 10, 2026	2.35	2.39	2.30	2.32	2.32	-2.11%	579,252,300
Jun 9, 2026	2.34	2.39	2.33	2.37	2.37	1.72%	502,369,100
Jun 8, 2026	2.38	2.42	2.33	2.33	2.33	-3.72%	592,968,000
Jun 5, 2026	2.40	2.45	2.40	2.42	2.42	-	564,712,500
Jun 4, 2026	2.39	2.43	2.36	2.42	2.42	0.41%	529,214,600
Jun 3, 2026	2.36	2.46	2.35	2.41	2.41	1.69%	672,770,500
Jun 2, 2026	2.37	2.39	2.32	2.37	2.37	-	486,499,800
Jun 1, 2026	2.36	2.39	2.36	2.37	2.37	0.42%	348,981,608
May 29, 2026	2.42	2.44	2.35	2.36	2.36	-2.88%	595,433,700
May 28, 2026	2.38	2.44	2.36	2.43	2.43	2.10%	625,905,100
May 27, 2026	2.47	2.48	2.37	2.38	2.38	-4.03%	752,001,200
May 26, 2026	2.52	2.52	2.46	2.48	2.48	-1.98%	714,543,000
May 25, 2026	2.54	2.57	2.51	2.53	2.53	-	502,127,600
May 22, 2026	2.52	2.55	2.50	2.53	2.53	-0.39%	506,650,300