SHA:600010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.24	2.27	2.24	2.26	2.26	0.44%	318,614,562
Aug 25, 2026	2.24	2.28	2.23	2.25	2.25	-0.44%	378,715,864
Aug 24, 2026	2.22	2.28	2.22	2.26	2.26	3.20%	775,019,861
Aug 21, 2026	2.17	2.21	2.16	2.19	2.19	0.46%	305,319,112
Aug 20, 2026	2.19	2.20	2.17	2.18	2.18	0.46%	263,994,608
Aug 19, 2026	2.21	2.22	2.16	2.17	2.17	-2.25%	359,069,068
Aug 18, 2026	2.23	2.24	2.21	2.22	2.22	-0.45%	210,412,795
Aug 17, 2026	2.24	2.24	2.21	2.23	2.23	-0.45%	261,427,870
Aug 14, 2026	2.21	2.26	2.20	2.24	2.24	1.36%	373,668,042
Aug 13, 2026	2.23	2.24	2.21	2.21	2.21	-1.34%	303,507,208
Aug 12, 2026	2.23	2.25	2.22	2.24	2.24	-	243,193,753
Aug 11, 2026	2.28	2.29	2.23	2.24	2.24	-2.18%	467,751,809
Aug 10, 2026	2.27	2.29	2.25	2.29	2.29	0.44%	454,381,845
Aug 7, 2026	2.24	2.32	2.23	2.28	2.28	1.33%	779,826,943
Aug 6, 2026	2.26	2.30	2.23	2.25	2.25	-0.88%	556,990,143
Aug 5, 2026	2.26	2.29	2.24	2.27	2.27	1.79%	552,345,963
Aug 4, 2026	2.25	2.27	2.23	2.23	2.23	-0.89%	309,849,500
Aug 3, 2026	2.22	2.26	2.21	2.25	2.25	0.90%	397,603,152
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