SHA:513360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.55	0.57	0.55	0.57	-	2.36%	363,829,700
Aug 21, 2025	0.56	0.56	0.55	0.55	-	-0.54%	155,860,700
Aug 20, 2025	0.55	0.56	0.55	0.56	-	0.18%	245,275,200
Aug 19, 2025	0.56	0.56	0.55	0.55	-	-0.72%	289,848,200
Aug 18, 2025	0.55	0.56	0.55	0.56	-	2.20%	522,300,400
Aug 15, 2025	0.54	0.55	0.54	0.55	-	0.37%	198,781,300
Aug 14, 2025	0.55	0.55	0.54	0.54	-	-0.91%	233,856,000
Aug 13, 2025	0.55	0.55	0.54	0.55	-	1.29%	191,723,700
Aug 12, 2025	0.54	0.55	0.54	0.54	-	-1.09%	177,491,700
Aug 11, 2025	0.54	0.55	0.54	0.55	-	1.67%	193,507,200
Aug 8, 2025	0.55	0.55	0.54	0.54	-	-0.92%	115,146,100
Aug 7, 2025	0.55	0.55	0.54	0.54	-	-0.37%	157,969,300
Aug 6, 2025	0.55	0.55	0.54	0.55	-	0.74%	196,487,600
Aug 5, 2025	0.54	0.55	0.54	0.54	-	0.18%	198,368,700
Aug 4, 2025	0.53	0.54	0.53	0.54	-	0.93%	308,056,800
Aug 1, 2025	0.53	0.54	0.53	0.54	-	1.90%	583,806,400
Jul 31, 2025	0.53	0.53	0.53	0.53	-	-0.75%	241,247,600
Jul 30, 2025	0.53	0.54	0.53	0.53	-	-0.56%	293,276,000
Jul 29, 2025	0.53	0.54	0.53	0.53	-	-	216,733,400
Jul 28, 2025	0.54	0.54	0.53	0.53	-	-	221,507,400
Jul 25, 2025	0.53	0.53	0.53	0.53	-	-	282,901,700
Jul 24, 2025	0.53	0.53	0.53	0.53	-	0.57%	190,394,200
Jul 23, 2025	0.53	0.54	0.53	0.53	-	-0.19%	388,351,800
Jul 22, 2025	0.54	0.54	0.53	0.53	-	-1.48%	470,245,700
Jul 21, 2025	0.54	0.54	0.54	0.54	-	0.19%	189,771,200
Jul 18, 2025	0.54	0.55	0.54	0.54	-	0.19%	354,701,200
Jul 17, 2025	0.53	0.54	0.53	0.54	-	0.75%	251,522,400
Jul 16, 2025	0.53	0.54	0.53	0.53	-	1.14%	401,158,100
Jul 15, 2025	0.53	0.53	0.52	0.53	-	0.38%	270,887,800
Jul 14, 2025	0.53	0.53	0.52	0.53	-	-0.94%	143,710,000
Jul 11, 2025	0.53	0.53	0.53	0.53	-	-	267,612,600
Jul 10, 2025	0.53	0.54	0.53	0.53	-	0.76%	314,631,500
Jul 9, 2025	0.52	0.53	0.52	0.53	-	0.77%	232,181,000
Jul 8, 2025	0.52	0.53	0.52	0.52	-	1.36%	203,552,600
Jul 7, 2025	0.52	0.52	0.51	0.52	-	-0.19%	92,470,200
Jul 4, 2025	0.52	0.52	0.51	0.52	-	-	364,104,900
Jul 3, 2025	0.52	0.52	0.51	0.52	-	-0.39%	199,520,700
Jul 2, 2025	0.53	0.53	0.51	0.52	-	-1.52%	164,689,900
Jul 1, 2025	0.53	0.53	0.53	0.53	-	-0.38%	174,465,500
Jun 30, 2025	0.52	0.53	0.52	0.53	-	0.76%	182,317,300
Jun 27, 2025	0.53	0.53	0.52	0.52	-	0.19%	256,760,500
Jun 26, 2025	0.53	0.53	0.52	0.52	-	-2.06%	354,855,500
Jun 25, 2025	0.52	0.53	0.52	0.53	-	3.69%	630,604,600
Jun 24, 2025	0.50	0.52	0.50	0.52	-	3.41%	323,761,100
Jun 23, 2025	0.49	0.50	0.49	0.50	-	1.22%	167,894,000
Jun 20, 2025	0.50	0.50	0.49	0.49	-	-0.61%	122,249,700
Jun 19, 2025	0.50	0.50	0.49	0.50	-	-1.79%	172,223,600
Jun 18, 2025	0.51	0.51	0.50	0.50	-	-0.40%	103,937,400
Jun 17, 2025	0.51	0.51	0.51	0.51	-	-0.39%	119,325,600
Jun 16, 2025	0.50	0.51	0.50	0.51	-	0.79%	98,632,100