SHA:513220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.91	0.92	0.90	0.91	0.91	1.11%	37,005,300
Sep 21, 2026	0.89	0.90	0.89	0.90	0.90	1.01%	25,353,600
Sep 18, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	22,204,100
Sep 17, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	17,757,000
Sep 16, 2026	0.89	0.90	0.88	0.89	0.89	-0.56%	20,666,900
Sep 15, 2026	0.89	0.90	0.89	0.90	0.90	0.67%	29,726,300
Sep 14, 2026	0.88	0.90	0.88	0.89	0.89	-0.22%	11,679,100
Sep 11, 2026	0.89	0.89	0.88	0.89	0.89	-0.11%	21,647,600
Sep 10, 2026	0.90	0.90	0.89	0.89	0.89	-1.65%	18,540,600
Sep 9, 2026	0.92	0.92	0.90	0.91	0.91	-1.52%	18,993,700
Sep 8, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	16,400,600
Sep 7, 2026	0.93	0.93	0.92	0.93	0.93	-0.75%	15,789,000
Sep 4, 2026	0.92	0.94	0.92	0.93	0.93	2.30%	28,230,345
Sep 3, 2026	0.93	0.93	0.91	0.91	0.91	-1.30%	17,590,700
Sep 2, 2026	0.93	0.93	0.92	0.92	0.92	-0.65%	17,187,300
Sep 1, 2026	0.94	0.94	0.93	0.93	0.93	-1.59%	20,067,200
Aug 31, 2026	0.94	0.95	0.93	0.95	0.95	0.32%	18,050,600
Aug 28, 2026	0.94	0.95	0.93	0.94	0.94	-0.21%	23,649,400
Aug 27, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	11,987,400
Aug 26, 2026	0.95	0.95	0.94	0.95	0.95	1.06%	20,097,000
Aug 25, 2026	0.95	0.95	0.93	0.94	0.94	-0.11%	15,526,700
Aug 24, 2026	0.96	0.96	0.93	0.94	0.94	-3.19%	31,480,500
Aug 21, 2026	0.97	0.98	0.96	0.97	0.97	-0.92%	22,954,900
Aug 20, 2026	0.98	0.98	0.97	0.98	0.98	1.66%	34,949,800
Aug 19, 2026	0.96	0.97	0.96	0.96	0.96	-0.41%	28,536,755
Aug 18, 2026	0.97	0.97	0.95	0.97	0.97	-0.21%	27,339,100
Aug 17, 2026	0.96	0.97	0.96	0.97	0.97	1.25%	28,407,300
Aug 14, 2026	0.98	0.98	0.96	0.96	0.96	-2.15%	38,047,800
Aug 13, 2026	0.99	0.99	0.98	0.98	0.98	-1.31%	29,933,200
Aug 12, 2026	1.01	1.01	0.99	0.99	0.99	-1.98%	35,990,800
Aug 11, 2026	1.03	1.03	1.01	1.01	1.01	-0.59%	38,054,099
Aug 10, 2026	1.02	1.03	1.01	1.02	1.02	1.09%	40,499,200
Aug 7, 2026	1.01	1.01	1.00	1.01	1.01	0.10%	23,886,200
Aug 6, 2026	1.02	1.02	1.01	1.01	1.01	-2.04%	24,471,500
Aug 5, 2026	1.03	1.04	1.02	1.03	1.03	0.59%	50,507,100
Aug 4, 2026	1.03	1.04	1.01	1.02	1.02	0.20%	45,438,500
Aug 3, 2026	1.01	1.03	1.01	1.02	1.02	1.80%	55,600,000
Jul 31, 2026	1.00	1.01	0.98	1.00	1.00	0.20%	59,819,500
Jul 30, 2026	1.00	1.01	0.99	1.00	1.00	0.30%	47,093,100
Jul 29, 2026	0.98	1.00	0.97	1.00	1.00	3.64%	69,174,500
Jul 28, 2026	0.96	0.98	0.96	0.96	0.96	0.31%	29,455,900
Jul 27, 2026	0.94	0.96	0.94	0.96	0.96	2.68%	28,063,700
Jul 24, 2026	0.94	0.95	0.93	0.93	0.93	-2.41%	21,437,400
Jul 23, 2026	0.95	0.96	0.94	0.96	0.96	1.06%	37,696,000
Jul 22, 2026	0.98	0.98	0.95	0.95	0.95	-3.96%	50,898,100
Jul 21, 2026	0.99	1.00	0.98	0.99	0.99	0.10%	55,874,900
Jul 20, 2026	0.98	0.99	0.96	0.98	0.98	3.04%	66,193,500
Jul 17, 2026	1.00	1.00	0.95	0.96	0.96	-3.44%	71,600,500
Jul 16, 2026	0.97	1.00	0.97	0.99	0.99	2.28%	78,022,732
Jul 15, 2026	0.94	0.97	0.94	0.97	0.97	2.44%	63,282,000