SHA:511380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.35	13.35	13.26	13.27	13.27	-0.47%	350,984,420
Sep 22, 2026	13.45	13.47	13.31	13.33	13.33	-0.60%	380,685,514
Sep 21, 2026	13.42	13.47	13.38	13.41	13.41	0.05%	357,241,178
Sep 18, 2026	13.37	13.44	13.36	13.41	13.41	0.61%	466,573,982
Sep 17, 2026	13.33	13.39	13.29	13.33	13.33	-0.22%	323,899,306
Sep 16, 2026	13.29	13.36	13.24	13.35	13.35	0.63%	426,910,442
Sep 15, 2026	13.34	13.38	13.27	13.27	13.27	-0.55%	359,202,505
Sep 14, 2026	13.24	13.38	13.19	13.35	13.35	0.66%	430,879,883
Sep 11, 2026	13.24	13.32	13.13	13.26	13.26	-0.36%	571,342,219
Sep 10, 2026	13.36	13.36	13.21	13.31	13.31	-0.60%	433,197,397
Sep 9, 2026	13.49	13.49	13.36	13.39	13.39	-0.63%	373,370,836
Sep 8, 2026	13.52	13.57	13.45	13.47	13.47	-0.28%	346,260,687
Sep 7, 2026	13.47	13.55	13.45	13.51	13.51	0.46%	353,136,260
Sep 4, 2026	13.56	13.62	13.45	13.45	13.45	-0.62%	543,212,202
Sep 3, 2026	13.62	13.65	13.52	13.53	13.53	-0.54%	432,234,970
Sep 2, 2026	13.67	13.67	13.60	13.60	13.60	-0.61%	383,859,173
Sep 1, 2026	13.73	13.73	13.68	13.69	13.69	-0.29%	288,537,488
Aug 31, 2026	13.71	13.73	13.66	13.73	13.73	-0.12%	336,360,959
Aug 28, 2026	13.81	13.84	13.74	13.74	13.74	-0.46%	369,607,096
Aug 27, 2026	13.74	13.83	13.71	13.81	13.81	0.58%	393,439,465
Aug 26, 2026	13.68	13.75	13.66	13.73	13.73	0.37%	451,166,021
Aug 25, 2026	13.58	13.69	13.54	13.68	13.68	0.60%	394,418,572
Aug 24, 2026	13.65	13.68	13.58	13.60	13.60	-0.42%	364,493,401
Aug 21, 2026	13.65	13.70	13.61	13.65	13.65	0.01%	318,432,661
Aug 20, 2026	13.70	13.73	13.63	13.65	13.65	-0.14%	371,412,255
Aug 19, 2026	13.75	13.76	13.66	13.67	13.67	-0.83%	469,640,205
Aug 18, 2026	13.81	13.82	13.72	13.79	13.79	-0.22%	315,310,114
Aug 17, 2026	13.71	13.82	13.69	13.82	13.82	0.83%	389,596,276
Aug 14, 2026	13.72	13.73	13.58	13.70	13.70	0.01%	579,882,103
Aug 13, 2026	13.86	13.88	13.69	13.70	13.70	-1.03%	469,531,734
Aug 12, 2026	13.92	13.94	13.81	13.84	13.84	-0.41%	517,682,196
Aug 11, 2026	13.99	13.99	13.89	13.90	13.90	-0.61%	373,081,950
Aug 10, 2026	14.05	14.10	13.97	13.99	13.99	-0.37%	473,677,152
Aug 7, 2026	14.02	14.06	13.98	14.04	14.04	0.12%	394,705,280
Aug 6, 2026	14.04	14.08	13.97	14.02	14.02	-0.16%	381,985,714
Aug 5, 2026	13.95	14.08	13.95	14.04	14.04	0.65%	408,423,098
Aug 4, 2026	13.85	13.97	13.84	13.95	13.95	0.96%	456,571,439
Aug 3, 2026	13.89	13.92	13.81	13.82	13.82	-0.46%	393,446,070
Jul 31, 2026	13.86	13.94	13.86	13.88	13.88	0.88%	532,302,510
Jul 30, 2026	13.81	13.84	13.74	13.76	13.76	-0.36%	453,613,241
Jul 29, 2026	13.74	13.83	13.74	13.81	13.81	0.51%	556,379,902
Jul 28, 2026	13.84	13.87	13.72	13.74	13.74	-0.89%	418,966,067
Jul 27, 2026	13.73	13.87	13.73	13.86	13.86	0.96%	476,339,872
Jul 24, 2026	13.76	13.80	13.73	13.73	13.73	-0.49%	361,958,015
Jul 23, 2026	13.80	13.83	13.74	13.80	13.80	0.12%	443,956,484
Jul 22, 2026	13.85	13.87	13.78	13.78	13.78	-0.61%	521,884,521
Jul 21, 2026	13.71	13.87	13.61	13.87	13.87	1.16%	663,019,970
Jul 20, 2026	13.72	13.79	13.67	13.71	13.71	0.13%	775,302,427
Jul 17, 2026	13.76	13.78	13.68	13.69	13.69	-0.47%	730,339,815
Jul 16, 2026	13.78	13.85	13.74	13.76	13.76	-0.33%	540,717,214