SHA:513040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.89	0.91	0.89	0.89	0.89	0.57%	573,442,272
Sep 21, 2026	0.87	0.88	0.87	0.88	0.88	1.38%	293,985,000
Sep 18, 2026	0.86	0.87	0.86	0.87	0.87	1.64%	317,560,900
Sep 17, 2026	0.85	0.86	0.85	0.85	0.85	-0.81%	267,876,400
Sep 16, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	241,531,900
Sep 15, 2026	0.88	0.88	0.87	0.87	0.87	-	337,360,900
Sep 14, 2026	0.86	0.88	0.86	0.87	0.87	-0.34%	346,819,212
Sep 11, 2026	0.86	0.88	0.86	0.87	0.87	0.69%	334,212,000
Sep 10, 2026	0.88	0.88	0.87	0.87	0.87	-2.03%	221,053,300
Sep 9, 2026	0.90	0.91	0.88	0.89	0.89	-2.21%	344,231,200
Sep 8, 2026	0.91	0.91	0.91	0.91	0.91	-0.98%	324,669,900
Sep 7, 2026	0.92	0.92	0.91	0.92	0.92	-0.87%	249,085,800
Sep 4, 2026	0.91	0.93	0.91	0.92	0.92	3.13%	508,111,170
Sep 3, 2026	0.91	0.92	0.89	0.90	0.90	-1.32%	269,524,600
Sep 2, 2026	0.91	0.91	0.90	0.91	0.91	-0.98%	270,077,600
Sep 1, 2026	0.92	0.92	0.91	0.92	0.92	-0.87%	450,665,100
Aug 31, 2026	0.93	0.93	0.91	0.92	0.92	-0.54%	445,531,400
Aug 28, 2026	0.92	0.94	0.92	0.93	0.93	0.43%	407,393,900
Aug 27, 2026	0.94	0.94	0.92	0.93	0.93	-1.07%	255,865,200
Aug 26, 2026	0.93	0.94	0.93	0.94	0.94	0.97%	284,530,500
Aug 25, 2026	0.93	0.93	0.92	0.93	0.93	0.11%	367,208,500
Aug 24, 2026	0.94	0.94	0.92	0.93	0.93	-3.04%	474,461,210
Aug 21, 2026	0.95	0.96	0.94	0.95	0.95	-0.42%	610,965,700
Aug 20, 2026	0.97	0.97	0.95	0.96	0.96	0.21%	625,611,800
Aug 19, 2026	0.95	0.96	0.95	0.96	0.96	-	653,932,080
Aug 18, 2026	0.96	0.96	0.94	0.96	0.96	-0.83%	736,325,782
Aug 17, 2026	0.96	0.97	0.95	0.96	0.96	1.69%	453,613,700
Aug 14, 2026	0.95	0.96	0.94	0.95	0.95	-1.04%	689,287,300
Aug 13, 2026	0.97	0.98	0.96	0.96	0.96	-1.84%	582,936,577
Aug 12, 2026	0.99	0.99	0.97	0.98	0.98	-2.30%	842,578,353
Aug 11, 2026	1.02	1.02	1.00	1.00	1.00	-1.19%	790,688,665
Aug 10, 2026	1.01	1.02	1.00	1.01	1.01	1.10%	683,571,370
Aug 7, 2026	1.00	1.00	0.99	1.00	1.00	-0.10%	721,000,800
Aug 6, 2026	1.02	1.02	1.00	1.00	1.00	-2.44%	557,505,545
Aug 5, 2026	1.03	1.04	1.01	1.03	1.03	0.59%	892,769,890
Aug 4, 2026	1.03	1.04	1.01	1.02	1.02	0.10%	1,217,280,865
Aug 3, 2026	1.01	1.02	1.00	1.02	1.02	2.62%	1,536,149,599
Jul 31, 2026	0.99	1.01	0.97	0.99	0.99	-0.20%	1,333,902,180
Jul 30, 2026	1.01	1.01	0.99	1.00	1.00	-0.30%	1,017,475,417
Jul 29, 2026	0.98	1.01	0.97	1.00	1.00	3.96%	1,221,965,910
Jul 28, 2026	0.96	0.98	0.95	0.96	0.96	0.73%	1,068,437,795
Jul 27, 2026	0.93	0.96	0.93	0.95	0.95	3.36%	654,721,560
Jul 24, 2026	0.93	0.94	0.92	0.92	0.92	-3.15%	594,329,632
Jul 23, 2026	0.94	0.96	0.93	0.95	0.95	1.28%	812,984,200
Jul 22, 2026	0.97	0.97	0.94	0.94	0.94	-4.37%	912,411,585
Jul 21, 2026	0.99	1.01	0.97	0.98	0.98	-0.10%	1,021,557,828
Jul 20, 2026	0.97	0.99	0.97	0.98	0.98	3.80%	1,271,816,650
Jul 17, 2026	1.00	1.01	0.94	0.95	0.95	-4.72%	1,095,093,114
Jul 16, 2026	0.97	1.01	0.97	1.00	1.00	3.65%	1,448,374,494
Jul 15, 2026	0.95	0.97	0.93	0.96	0.96	2.67%	906,019,200