SHA:513300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.79	2.83	2.79	2.81	-	0.64%	55,693,600
Sep 22, 2026	2.78	2.81	2.77	2.79	2.79	2.31%	268,895,655
Sep 21, 2026	2.73	2.74	2.72	2.73	2.73	0.63%	107,021,278
Sep 18, 2026	2.69	2.71	2.68	2.71	2.71	1.80%	142,492,366
Sep 17, 2026	2.66	2.67	2.65	2.66	2.66	0.08%	93,518,158
Sep 16, 2026	2.64	2.66	2.64	2.66	2.66	0.72%	119,115,870
Sep 15, 2026	2.65	2.65	2.64	2.64	2.64	0.08%	74,865,898
Sep 14, 2026	2.65	2.65	2.64	2.64	2.64	-0.75%	95,075,800
Sep 11, 2026	2.65	2.66	2.65	2.66	2.66	-0.52%	94,838,366
Sep 10, 2026	2.68	2.69	2.67	2.68	2.68	-0.82%	61,179,033
Sep 9, 2026	2.70	2.71	2.69	2.70	2.70	-0.07%	60,189,233
Sep 8, 2026	2.72	2.72	2.69	2.70	2.70	-0.33%	80,113,523
Sep 7, 2026	2.69	2.71	2.69	2.71	2.71	0.59%	120,677,480
Sep 4, 2026	2.69	2.70	2.69	2.69	2.69	1.39%	127,276,561
Sep 3, 2026	2.67	2.68	2.65	2.66	2.66	-	94,228,500
Sep 2, 2026	2.66	2.67	2.65	2.66	2.66	-1.67%	142,938,701
Sep 1, 2026	2.69	2.71	2.68	2.70	2.70	0.22%	117,392,169
Aug 31, 2026	2.67	2.70	2.66	2.69	2.69	-0.59%	89,018,903
Aug 28, 2026	2.72	2.73	2.71	2.71	2.71	-	67,541,715
Aug 27, 2026	2.70	2.72	2.70	2.71	2.71	1.08%	153,406,154
Aug 26, 2026	2.66	2.69	2.65	2.68	2.68	0.37%	147,222,777
Aug 25, 2026	2.62	2.68	2.62	2.67	2.67	1.56%	192,083,808
Aug 24, 2026	2.67	2.67	2.63	2.63	2.63	-1.28%	136,348,617
Aug 21, 2026	2.66	2.67	2.65	2.66	2.66	-0.78%	136,196,406
Aug 20, 2026	2.69	2.70	2.68	2.69	2.69	0.60%	100,102,215
Aug 19, 2026	2.69	2.69	2.66	2.67	2.67	-1.84%	138,089,555
Aug 18, 2026	2.74	2.75	2.71	2.72	2.72	-1.52%	143,979,663
Aug 17, 2026	2.75	2.77	2.75	2.76	2.76	0.36%	135,283,972
Aug 14, 2026	2.74	2.75	2.74	2.75	2.75	1.59%	153,945,058
Aug 13, 2026	2.71	2.73	2.71	2.71	2.71	0.11%	101,442,085
Aug 12, 2026	2.69	2.71	2.68	2.71	2.71	0.45%	89,124,196
Aug 11, 2026	2.73	2.73	2.69	2.69	2.69	-1.50%	103,703,791
Aug 10, 2026	2.75	2.76	2.72	2.73	2.73	0.33%	108,797,821
Aug 7, 2026	2.71	2.73	2.70	2.73	2.73	0.48%	123,088,184
Aug 6, 2026	2.71	2.72	2.69	2.71	2.71	-1.31%	138,516,016
Aug 5, 2026	2.74	2.76	2.74	2.75	2.75	3.11%	154,121,200
Aug 4, 2026	2.63	2.67	2.63	2.67	2.67	2.78%	182,780,062
Aug 3, 2026	2.58	2.60	2.58	2.59	2.59	0.58%	115,607,079
Jul 31, 2026	2.58	2.59	2.57	2.58	2.58	3.70%	235,367,999
Jul 30, 2026	2.51	2.51	2.48	2.49	2.49	-1.70%	194,435,900
Jul 29, 2026	2.52	2.53	2.49	2.53	2.53	0.52%	162,546,482
Jul 28, 2026	2.54	2.55	2.51	2.52	2.52	-2.89%	157,470,402
Jul 27, 2026	2.57	2.59	2.57	2.59	2.59	0.90%	90,369,520
Jul 24, 2026	2.56	2.58	2.56	2.57	2.57	-1.23%	95,089,082
Jul 23, 2026	2.61	2.62	2.60	2.60	2.60	0.04%	107,248,200
Jul 22, 2026	2.62	2.63	2.60	2.60	2.60	-0.38%	145,857,586
Jul 21, 2026	2.57	2.61	2.56	2.61	2.61	2.07%	174,651,388
Jul 20, 2026	2.57	2.59	2.56	2.56	2.56	-0.43%	119,138,256
Jul 17, 2026	2.62	2.63	2.56	2.57	2.57	-3.53%	292,309,714
Jul 16, 2026	2.67	2.68	2.66	2.66	2.66	-1.04%	103,431,476