SHA:513180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.61	0.61	0.60	0.60	0.60	-2.44%	7,449,935,100
Apr 1, 2026	0.62	0.62	0.61	0.62	0.62	2.33%	8,194,279,000
Mar 31, 2026	0.61	0.62	0.60	0.60	0.60	-1.31%	8,143,887,000
Mar 30, 2026	0.61	0.61	0.60	0.61	0.61	-1.93%	9,400,534,000
Mar 27, 2026	0.62	0.63	0.61	0.62	0.62	0.32%	8,147,252,000
Mar 26, 2026	0.63	0.64	0.62	0.62	0.62	-2.05%	6,608,264,000
Mar 25, 2026	0.63	0.64	0.62	0.63	0.63	1.93%	11,874,870,000
Mar 24, 2026	0.62	0.62	0.61	0.62	0.62	2.31%	9,397,156,000
Mar 23, 2026	0.62	0.62	0.60	0.61	0.61	-3.65%	11,313,960,956
Mar 20, 2026	0.64	0.65	0.63	0.63	0.63	-2.78%	8,605,747,000
Mar 19, 2026	0.65	0.66	0.65	0.65	0.65	-1.97%	6,414,264,000
Mar 18, 2026	0.66	0.67	0.65	0.66	0.66	-0.15%	7,656,217,000
Mar 17, 2026	0.67	0.68	0.66	0.66	0.66	-0.45%	8,781,380,000
Mar 16, 2026	0.65	0.67	0.64	0.67	0.67	2.94%	8,545,658,000
Mar 13, 2026	0.65	0.65	0.65	0.65	0.65	-0.46%	5,557,190,000
Mar 12, 2026	0.65	0.66	0.64	0.65	0.65	-0.76%	6,362,686,000
Mar 11, 2026	0.66	0.66	0.65	0.65	0.65	0.46%	7,172,179,000
Mar 10, 2026	0.65	0.65	0.64	0.65	0.65	1.88%	8,001,679,000
Mar 9, 2026	0.62	0.64	0.62	0.64	0.64	-0.62%	10,507,580,000
Mar 6, 2026	0.63	0.65	0.63	0.64	0.64	2.72%	10,522,900,000
Mar 5, 2026	0.64	0.64	0.62	0.63	0.63	0.16%	9,608,659,000
Mar 4, 2026	0.63	0.64	0.62	0.63	0.63	-1.42%	11,456,360,000
Mar 3, 2026	0.65	0.66	0.63	0.63	0.63	-2.76%	10,967,690,000
Mar 2, 2026	0.66	0.66	0.65	0.65	0.65	-2.69%	8,427,370,000
Feb 27, 2026	0.66	0.67	0.66	0.67	0.67	0.45%	6,411,244,939
Feb 26, 2026	0.69	0.69	0.67	0.67	0.67	-2.49%	7,098,469,000
Feb 25, 2026	0.69	0.69	0.68	0.68	0.68	-0.44%	5,166,303,000
Feb 24, 2026	0.70	0.70	0.69	0.69	0.69	-2.97%	6,265,405,000
Feb 13, 2026	0.70	0.71	0.70	0.71	0.71	-	5,175,601,388
Feb 12, 2026	0.71	0.72	0.71	0.71	0.71	-1.26%	4,962,342,000
Feb 11, 2026	0.71	0.72	0.71	0.72	0.72	0.56%	4,901,889,000
Feb 10, 2026	0.71	0.72	0.71	0.71	0.71	0.14%	5,538,886,000
Feb 9, 2026	0.71	0.72	0.71	0.71	0.71	1.57%	6,410,409,000
Feb 6, 2026	0.69	0.71	0.69	0.70	0.70	-0.85%	6,942,679,000
Feb 5, 2026	0.70	0.71	0.69	0.71	0.71	-0.42%	10,291,550,000
Feb 4, 2026	0.71	0.71	0.70	0.71	0.71	-1.39%	8,796,863,000
Feb 3, 2026	0.73	0.73	0.70	0.72	0.72	-0.28%	11,239,690,000
Feb 2, 2026	0.74	0.74	0.72	0.72	0.72	-3.99%	8,480,469,000
Jan 30, 2026	0.76	0.76	0.75	0.75	0.75	-1.57%	4,976,314,000
Jan 29, 2026	0.77	0.77	0.76	0.76	0.76	-1.16%	7,436,820,035
Jan 28, 2026	0.76	0.77	0.76	0.77	0.77	1.84%	6,329,522,000
Jan 27, 2026	0.76	0.76	0.75	0.76	0.76	0.66%	5,076,663,000
Jan 26, 2026	0.76	0.76	0.75	0.75	0.75	-1.18%	4,864,353,000
Jan 23, 2026	0.77	0.77	0.76	0.76	0.76	0.66%	4,004,032,000
Jan 22, 2026	0.76	0.77	0.75	0.76	0.76	0.26%	4,172,879,000
Jan 21, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	5,560,711,954
Jan 20, 2026	0.76	0.76	0.75	0.75	0.75	-1.18%	7,089,319,000
Jan 19, 2026	0.76	0.77	0.76	0.76	0.76	-1.04%	4,314,720,000
Jan 16, 2026	0.78	0.78	0.77	0.77	0.77	-0.13%	5,389,241,000
Jan 15, 2026	0.78	0.78	0.77	0.77	0.77	-1.54%	8,008,244,000