SHA:513230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.81	0.81	0.80	0.81	0.81	0.12%	18,131,300
Sep 22, 2026	0.81	0.81	0.80	0.80	0.80	-0.86%	18,827,700
Sep 21, 2026	0.81	0.81	0.81	0.81	0.81	-0.12%	29,223,600
Sep 18, 2026	0.81	0.82	0.81	0.81	0.81	0.12%	18,947,100
Sep 17, 2026	0.81	0.81	0.80	0.81	0.81	-0.49%	31,272,700
Sep 16, 2026	0.83	0.83	0.81	0.82	0.82	-0.37%	14,470,100
Sep 15, 2026	0.83	0.83	0.82	0.82	0.82	-0.73%	14,000,800
Sep 14, 2026	0.83	0.83	0.82	0.82	0.82	-0.24%	13,644,000
Sep 11, 2026	0.83	0.83	0.82	0.83	0.83	-0.24%	12,684,700
Sep 10, 2026	0.84	0.84	0.83	0.83	0.83	-1.43%	18,584,300
Sep 9, 2026	0.86	0.86	0.84	0.84	0.84	-1.87%	34,606,300
Sep 8, 2026	0.85	0.86	0.85	0.86	0.86	0.35%	17,183,200
Sep 7, 2026	0.86	0.86	0.85	0.85	0.85	-0.35%	8,170,600
Sep 4, 2026	0.85	0.86	0.85	0.86	0.86	0.94%	19,574,500
Sep 3, 2026	0.85	0.86	0.85	0.85	0.85	-0.35%	16,763,900
Sep 2, 2026	0.86	0.86	0.85	0.85	0.85	-0.93%	11,694,300
Sep 1, 2026	0.86	0.86	0.86	0.86	0.86	-0.12%	12,400,000
Aug 31, 2026	0.87	0.87	0.86	0.86	0.86	-1.60%	20,638,200
Aug 28, 2026	0.87	0.88	0.87	0.87	0.87	-	22,517,700
Aug 27, 2026	0.89	0.89	0.87	0.87	0.87	-1.47%	24,175,700
Aug 26, 2026	0.88	0.89	0.88	0.89	0.89	0.68%	29,368,700
Aug 25, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	21,233,800
Aug 24, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	13,900,800
Aug 21, 2026	0.89	0.89	0.88	0.88	0.88	-0.90%	24,198,400
Aug 20, 2026	0.88	0.89	0.88	0.89	0.89	1.60%	23,388,600
Aug 19, 2026	0.87	0.88	0.87	0.88	0.88	0.23%	18,618,600
Aug 18, 2026	0.88	0.88	0.87	0.87	0.87	-1.02%	14,446,100
Aug 17, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	15,060,400
Aug 14, 2026	0.88	0.88	0.87	0.88	0.88	-	23,324,500
Aug 13, 2026	0.88	0.89	0.87	0.88	0.88	-0.23%	25,029,200
Aug 12, 2026	0.89	0.89	0.87	0.88	0.88	-0.90%	21,531,200
Aug 11, 2026	0.90	0.90	0.89	0.89	0.89	-0.78%	26,358,000
Aug 10, 2026	0.88	0.90	0.88	0.89	0.89	1.48%	39,424,600
Aug 7, 2026	0.89	0.89	0.88	0.88	0.88	-0.79%	33,171,200
Aug 6, 2026	0.90	0.90	0.89	0.89	0.89	-0.22%	29,979,800
Aug 5, 2026	0.89	0.89	0.88	0.89	0.89	-	24,233,500
Aug 4, 2026	0.90	0.91	0.89	0.89	0.89	-1.44%	20,483,600
Aug 3, 2026	0.91	0.92	0.90	0.90	0.90	-0.88%	34,631,000
Jul 31, 2026	0.92	0.92	0.90	0.91	0.91	-0.98%	41,969,800
Jul 30, 2026	0.92	0.93	0.91	0.92	0.92	0.88%	77,319,500
Jul 29, 2026	0.89	0.92	0.89	0.91	0.91	3.05%	35,549,000
Jul 28, 2026	0.88	0.89	0.88	0.89	0.89	0.23%	22,593,700
Jul 27, 2026	0.87	0.89	0.87	0.88	0.88	1.73%	13,602,200
Jul 24, 2026	0.88	0.88	0.87	0.87	0.87	-1.70%	20,045,800
Jul 23, 2026	0.88	0.89	0.88	0.88	0.88	0.57%	22,448,000
Jul 22, 2026	0.88	0.88	0.87	0.88	0.88	-0.79%	29,366,000
Jul 21, 2026	0.89	0.90	0.88	0.89	0.89	-0.23%	32,960,900
Jul 20, 2026	0.88	0.89	0.87	0.89	0.89	2.07%	50,015,700
Jul 17, 2026	0.89	0.95	0.86	0.87	0.87	-1.14%	100,963,600
Jul 16, 2026	0.87	0.89	0.87	0.88	0.88	1.62%	37,532,600