SHA:513330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.36	0.36	0.35	0.35	0.35	-2.25%	4,091,853,700
Sep 22, 2026	0.36	0.36	0.35	0.36	0.36	1.14%	6,244,628,999
Sep 21, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	3,756,516,718
Sep 18, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	3,265,077,900
Sep 17, 2026	0.34	0.34	0.34	0.34	0.34	-1.16%	3,890,302,000
Sep 16, 2026	0.35	0.35	0.34	0.35	0.35	-0.86%	3,212,399,945
Sep 15, 2026	0.35	0.35	0.35	0.35	0.35	0.29%	4,151,446,165
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	3,216,342,500
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	-	4,150,386,000
Sep 10, 2026	0.35	0.35	0.35	0.35	0.35	-2.24%	2,618,829,772
Sep 9, 2026	0.36	0.36	0.36	0.36	0.36	-1.11%	3,029,399,084
Sep 8, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	2,860,284,200
Sep 7, 2026	0.37	0.37	0.36	0.37	0.37	-0.81%	2,671,655,615
Sep 4, 2026	0.36	0.37	0.36	0.37	0.37	2.50%	4,901,621,647
Sep 3, 2026	0.37	0.37	0.36	0.36	0.36	-0.83%	2,702,676,227
Sep 2, 2026	0.37	0.37	0.36	0.36	0.36	-1.36%	2,475,982,913
Sep 1, 2026	0.37	0.37	0.37	0.37	0.37	-1.08%	2,747,244,054
Aug 31, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	2,767,140,500
Aug 28, 2026	0.37	0.38	0.37	0.37	0.37	0.27%	2,881,420,890
Aug 27, 2026	0.38	0.38	0.37	0.37	0.37	-0.53%	1,537,336,000
Aug 26, 2026	0.37	0.38	0.37	0.37	0.37	0.81%	2,348,153,700
Aug 25, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	2,622,851,029
Aug 24, 2026	0.38	0.38	0.37	0.37	0.37	-3.13%	3,448,241,000
Aug 21, 2026	0.38	0.39	0.38	0.38	0.38	-0.26%	3,665,499,525
Aug 20, 2026	0.39	0.39	0.38	0.39	0.39	0.79%	3,539,946,150
Aug 19, 2026	0.38	0.38	0.38	0.38	0.38	-0.78%	3,942,161,320
Aug 18, 2026	0.39	0.39	0.38	0.39	0.39	-0.77%	4,674,988,831
Aug 17, 2026	0.39	0.39	0.39	0.39	0.39	1.57%	2,370,517,387
Aug 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.80%	3,446,305,932
Aug 13, 2026	0.39	0.40	0.39	0.39	0.39	-1.77%	3,678,475,201
Aug 12, 2026	0.40	0.40	0.39	0.40	0.40	-1.49%	2,965,550,803
Aug 11, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	4,289,510,575
Aug 10, 2026	0.41	0.41	0.41	0.41	0.41	0.74%	4,616,752,132
Aug 7, 2026	0.41	0.41	0.40	0.40	0.40	-	4,180,096,460
Aug 6, 2026	0.41	0.41	0.40	0.40	0.40	-2.65%	3,500,250,943
Aug 5, 2026	0.41	0.42	0.41	0.42	0.42	0.97%	6,629,812,198
Aug 4, 2026	0.41	0.42	0.41	0.41	0.41	-	6,118,868,907
Aug 3, 2026	0.41	0.41	0.41	0.41	0.41	2.24%	5,792,925,204
Jul 31, 2026	0.40	0.41	0.39	0.40	0.40	0.25%	8,377,507,081
Jul 30, 2026	0.40	0.41	0.40	0.40	0.40	-	6,725,389,953
Jul 29, 2026	0.39	0.40	0.39	0.40	0.40	3.62%	7,969,406,196
Jul 28, 2026	0.39	0.39	0.38	0.39	0.39	1.04%	6,221,037,678
Jul 27, 2026	0.38	0.39	0.38	0.38	0.38	2.68%	5,443,927,300
Jul 24, 2026	0.38	0.38	0.37	0.37	0.37	-2.86%	5,823,242,263
Jul 23, 2026	0.38	0.39	0.38	0.38	0.38	1.05%	5,417,006,159
Jul 22, 2026	0.39	0.39	0.38	0.38	0.38	-3.55%	6,185,736,902
Jul 21, 2026	0.40	0.40	0.39	0.39	0.39	-0.25%	6,747,045,186
Jul 20, 2026	0.39	0.40	0.39	0.40	0.40	3.67%	7,419,325,156
Jul 17, 2026	0.40	0.40	0.38	0.38	0.38	-4.27%	8,530,096,405
Jul 16, 2026	0.39	0.40	0.39	0.40	0.40	2.84%	8,510,685,347