SHA:513330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.42	0.42	0.41	0.41	0.41	-2.83%	4,967,872,000
Apr 1, 2026	0.42	0.43	0.42	0.42	0.42	2.42%	6,516,327,970
Mar 31, 2026	0.42	0.42	0.41	0.41	0.41	-0.96%	6,607,477,000
Mar 30, 2026	0.42	0.42	0.41	0.42	0.42	-2.34%	7,519,968,000
Mar 27, 2026	0.42	0.43	0.42	0.43	0.43	0.23%	8,098,296,000
Mar 26, 2026	0.44	0.44	0.43	0.43	0.43	-1.61%	4,660,196,000
Mar 25, 2026	0.43	0.44	0.43	0.43	0.43	1.64%	11,531,950,000
Mar 24, 2026	0.43	0.43	0.42	0.43	0.43	2.15%	7,785,750,000
Mar 23, 2026	0.43	0.43	0.42	0.42	0.42	-3.91%	8,025,355,000
Mar 20, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	7,550,217,000
Mar 19, 2026	0.45	0.46	0.45	0.45	0.45	-2.39%	5,813,345,000
Mar 18, 2026	0.46	0.46	0.45	0.46	0.46	0.66%	7,963,195,000
Mar 17, 2026	0.46	0.47	0.46	0.46	0.46	-0.22%	6,643,210,000
Mar 16, 2026	0.45	0.46	0.45	0.46	0.46	2.00%	8,045,834,000
Mar 13, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	5,492,481,000
Mar 12, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	5,255,000,000
Mar 11, 2026	0.46	0.46	0.45	0.45	0.45	-0.22%	5,538,937,290
Mar 10, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	7,545,503,000
Mar 9, 2026	0.44	0.45	0.44	0.45	0.45	-1.11%	9,019,548,000
Mar 6, 2026	0.44	0.45	0.44	0.45	0.45	2.97%	8,592,121,000
Mar 5, 2026	0.44	0.45	0.43	0.44	0.44	-	7,443,432,000
Mar 4, 2026	0.44	0.45	0.43	0.44	0.44	-2.02%	10,361,450,000
Mar 3, 2026	0.46	0.46	0.44	0.45	0.45	-1.33%	7,845,777,000
Mar 2, 2026	0.46	0.46	0.45	0.45	0.45	-3.62%	7,419,534,000
Feb 27, 2026	0.47	0.47	0.46	0.47	0.47	0.21%	6,149,557,000
Feb 26, 2026	0.48	0.48	0.47	0.47	0.47	-2.30%	5,802,492,000
Feb 25, 2026	0.48	0.49	0.48	0.48	0.48	-0.62%	4,657,868,000
Feb 24, 2026	0.50	0.50	0.48	0.48	0.48	-3.41%	6,113,408,000
Feb 13, 2026	0.50	0.50	0.49	0.50	0.50	-0.60%	3,947,168,000
Feb 12, 2026	0.51	0.51	0.50	0.50	0.50	-1.57%	5,896,390,000
Feb 11, 2026	0.51	0.51	0.51	0.51	0.51	0.59%	3,935,148,000
Feb 10, 2026	0.51	0.51	0.51	0.51	0.51	-	5,009,278,000
Feb 9, 2026	0.51	0.51	0.50	0.51	0.51	1.40%	7,138,219,000
Feb 6, 2026	0.50	0.51	0.50	0.50	0.50	-1.19%	7,298,220,000
Feb 5, 2026	0.50	0.51	0.50	0.51	0.51	-0.39%	8,820,700,000
Feb 4, 2026	0.51	0.51	0.50	0.51	0.51	-2.12%	8,691,508,000
Feb 3, 2026	0.53	0.53	0.50	0.52	0.52	-0.57%	11,126,130,000
Feb 2, 2026	0.54	0.54	0.52	0.52	0.52	-3.87%	6,706,690,000
Jan 30, 2026	0.55	0.55	0.54	0.54	0.54	-1.63%	4,439,906,000
Jan 29, 2026	0.55	0.56	0.55	0.55	0.55	-0.54%	7,232,095,000
Jan 28, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	7,773,734,000
Jan 27, 2026	0.54	0.55	0.54	0.55	0.55	0.74%	4,209,585,067
Jan 26, 2026	0.55	0.55	0.54	0.54	0.54	-1.28%	4,178,628,000
Jan 23, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	3,765,012,000
Jan 22, 2026	0.55	0.55	0.54	0.54	0.54	0.56%	3,396,178,000
Jan 21, 2026	0.54	0.54	0.54	0.54	0.54	-	4,415,396,000
Jan 20, 2026	0.54	0.55	0.54	0.54	0.54	-0.55%	4,511,667,000
Jan 19, 2026	0.55	0.55	0.54	0.54	0.54	-1.45%	3,088,647,000
Jan 16, 2026	0.56	0.56	0.55	0.55	0.55	-0.36%	4,128,803,000
Jan 15, 2026	0.56	0.56	0.55	0.55	0.55	-1.07%	6,661,684,000