SHA:513380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.51	0.51	0.50	0.51	0.51	0.60%	370,091,700
Sep 21, 2026	0.50	0.51	0.50	0.50	0.50	0.20%	239,249,700
Sep 18, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	315,579,205
Sep 17, 2026	0.49	0.49	0.49	0.49	0.49	-0.81%	273,526,600
Sep 16, 2026	0.49	0.50	0.49	0.50	0.50	0.81%	199,081,400
Sep 15, 2026	0.50	0.50	0.49	0.49	0.49	-0.41%	197,411,200
Sep 14, 2026	0.49	0.50	0.49	0.49	0.49	-0.40%	233,812,300
Sep 11, 2026	0.49	0.50	0.49	0.50	0.50	0.20%	380,932,500
Sep 10, 2026	0.50	0.50	0.49	0.49	0.49	-2.37%	451,879,800
Sep 9, 2026	0.51	0.51	0.50	0.51	0.51	-0.59%	334,310,600
Sep 8, 2026	0.51	0.52	0.51	0.51	0.51	-1.55%	401,025,400
Sep 7, 2026	0.52	0.52	0.51	0.52	0.52	-0.19%	211,718,300
Sep 4, 2026	0.52	0.53	0.52	0.52	0.52	1.57%	420,933,581
Sep 3, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	275,551,576
Sep 2, 2026	0.52	0.52	0.51	0.52	0.52	-1.34%	257,351,000
Sep 1, 2026	0.52	0.53	0.52	0.52	0.52	-1.14%	286,740,600
Aug 31, 2026	0.52	0.53	0.52	0.53	0.53	0.57%	372,968,851
Aug 28, 2026	0.52	0.53	0.52	0.53	0.53	-0.76%	344,662,154
Aug 27, 2026	0.53	0.53	0.53	0.53	0.53	-0.38%	249,451,000
Aug 26, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	218,924,208
Aug 25, 2026	0.53	0.53	0.52	0.53	0.53	-	268,416,900
Aug 24, 2026	0.54	0.54	0.52	0.53	0.53	-3.31%	457,485,200
Aug 21, 2026	0.54	0.55	0.54	0.54	0.54	0.18%	281,817,294
Aug 20, 2026	0.55	0.55	0.54	0.54	0.54	1.31%	367,281,997
Aug 19, 2026	0.54	0.54	0.53	0.54	0.54	-1.47%	324,689,833
Aug 18, 2026	0.55	0.55	0.54	0.54	0.54	-1.09%	404,770,642
Aug 17, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	262,612,300
Aug 14, 2026	0.55	0.55	0.54	0.54	0.54	-1.64%	324,428,100
Aug 13, 2026	0.55	0.56	0.55	0.55	0.55	0.18%	228,134,700
Aug 12, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	239,174,100
Aug 11, 2026	0.56	0.57	0.55	0.55	0.55	-1.25%	283,188,700
Aug 10, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	295,571,300
Aug 7, 2026	0.55	0.56	0.55	0.56	0.56	0.36%	285,844,000
Aug 6, 2026	0.56	0.56	0.55	0.55	0.55	-2.30%	286,735,700
Aug 5, 2026	0.56	0.57	0.56	0.57	0.57	1.07%	404,622,000
Aug 4, 2026	0.56	0.56	0.56	0.56	0.56	0.54%	347,437,300
Aug 3, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	482,137,712
Jul 31, 2026	0.55	0.56	0.55	0.55	0.55	-	560,111,900
Jul 30, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	546,848,800
Jul 29, 2026	0.55	0.56	0.55	0.56	0.56	3.34%	555,456,988
Jul 28, 2026	0.54	0.55	0.54	0.54	0.54	-0.37%	462,980,300
Jul 27, 2026	0.53	0.54	0.53	0.54	0.54	2.08%	678,936,600
Jul 24, 2026	0.53	0.54	0.53	0.53	0.53	-1.67%	347,288,900
Jul 23, 2026	0.54	0.54	0.53	0.54	0.54	0.37%	436,500,600
Jul 22, 2026	0.55	0.55	0.54	0.54	0.54	-3.24%	606,221,700
Jul 21, 2026	0.55	0.56	0.54	0.56	0.56	1.65%	516,985,100
Jul 20, 2026	0.54	0.55	0.54	0.55	0.55	2.63%	561,194,857
Jul 17, 2026	0.56	0.56	0.53	0.53	0.53	-4.14%	529,691,800
Jul 16, 2026	0.55	0.56	0.55	0.56	0.56	1.65%	594,621,332
Jul 15, 2026	0.54	0.55	0.54	0.55	0.55	1.11%	550,114,300