SHA:513000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.31	2.33	2.31	2.33	-	0.95%	55,417,700
Sep 22, 2026	2.31	2.32	2.30	2.31	2.31	1.41%	55,229,400
Sep 21, 2026	2.27	2.29	2.27	2.27	2.27	0.26%	35,369,000
Sep 18, 2026	2.26	2.28	2.25	2.27	2.27	1.16%	80,514,644
Sep 17, 2026	2.25	2.25	2.23	2.24	2.24	-0.18%	66,551,080
Sep 16, 2026	2.23	2.25	2.22	2.25	2.25	0.81%	57,668,600
Sep 15, 2026	2.25	2.25	2.22	2.23	2.23	-0.31%	48,939,732
Sep 14, 2026	2.23	2.25	2.23	2.23	2.23	-1.15%	66,715,700
Sep 11, 2026	2.26	2.27	2.24	2.26	2.26	-2.08%	75,016,000
Sep 10, 2026	2.27	2.31	2.27	2.31	2.31	-	46,956,100
Sep 9, 2026	2.33	2.33	2.30	2.31	2.31	-0.17%	41,291,200
Sep 8, 2026	2.34	2.36	2.31	2.31	2.31	-0.39%	90,262,100
Sep 7, 2026	2.32	2.32	2.31	2.32	2.32	1.93%	45,683,500
Sep 4, 2026	2.27	2.28	2.26	2.28	2.28	1.70%	58,373,854
Sep 3, 2026	2.23	2.25	2.22	2.24	2.24	0.81%	53,016,800
Sep 2, 2026	2.23	2.23	2.22	2.22	2.22	-2.50%	42,456,000
Sep 1, 2026	2.30	2.30	2.28	2.28	2.28	-0.48%	39,143,305
Aug 31, 2026	2.25	2.29	2.25	2.29	2.29	-0.13%	45,602,600
Aug 28, 2026	2.31	2.31	2.29	2.29	2.29	-0.04%	51,504,100
Aug 27, 2026	2.29	2.30	2.28	2.29	2.29	0.09%	68,510,395
Aug 26, 2026	2.27	2.30	2.27	2.29	2.29	0.31%	66,226,995
Aug 25, 2026	2.24	2.29	2.23	2.28	2.28	1.38%	72,033,884
Aug 24, 2026	2.28	2.28	2.25	2.25	2.25	-1.10%	47,881,200
Aug 21, 2026	2.26	2.28	2.26	2.28	2.28	-0.65%	49,318,200
Aug 20, 2026	2.29	2.30	2.28	2.29	2.29	0.97%	69,875,800
Aug 19, 2026	2.29	2.30	2.26	2.27	2.27	-2.87%	80,082,024
Aug 18, 2026	2.39	2.39	2.33	2.34	2.34	-2.83%	84,215,500
Aug 17, 2026	2.38	2.41	2.37	2.41	2.41	1.09%	58,002,200
Aug 14, 2026	2.38	2.39	2.36	2.38	2.38	1.19%	84,109,465
Aug 13, 2026	2.36	2.37	2.35	2.35	2.35	0.60%	72,249,100
Aug 12, 2026	2.32	2.35	2.32	2.34	2.34	0.65%	55,021,122
Aug 11, 2026	2.34	2.34	2.32	2.32	2.32	-0.68%	36,040,699
Aug 10, 2026	2.35	2.35	2.33	2.34	2.34	1.52%	71,456,900
Aug 7, 2026	2.27	2.31	2.27	2.30	2.30	0.30%	97,869,040
Aug 6, 2026	2.27	2.31	2.27	2.30	2.30	-0.99%	87,049,359
Aug 5, 2026	2.29	2.32	2.28	2.32	2.32	4.18%	113,181,515
Aug 4, 2026	2.20	2.24	2.19	2.23	2.23	0.72%	192,585,168
Aug 3, 2026	2.16	2.22	2.16	2.21	2.21	1.47%	121,815,100
Jul 31, 2026	2.20	2.21	2.17	2.18	2.18	4.61%	150,661,635
Jul 30, 2026	2.11	2.14	2.07	2.08	2.08	-0.95%	140,483,900
Jul 29, 2026	2.10	2.11	2.06	2.10	2.10	-0.24%	191,894,100
Jul 28, 2026	2.14	2.16	2.11	2.11	2.11	-5.47%	150,214,934
Jul 27, 2026	2.19	2.23	2.19	2.23	2.23	1.04%	70,094,600
Jul 24, 2026	2.22	2.22	2.20	2.21	2.21	-2.90%	68,011,600
Jul 23, 2026	2.28	2.29	2.26	2.27	2.27	0.58%	72,671,296
Jul 22, 2026	2.30	2.31	2.25	2.26	2.26	-0.31%	123,738,900
Jul 21, 2026	2.21	2.27	2.20	2.27	2.27	3.94%	124,194,893
Jul 20, 2026	2.20	2.22	2.17	2.18	2.18	-0.23%	98,204,282
Jul 17, 2026	2.24	2.25	2.15	2.19	2.19	-5.20%	159,691,900
Jul 16, 2026	2.30	2.33	2.30	2.31	2.31	-2.82%	86,052,600