SHA:513390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.51	2.53	2.51	2.52	2.52	1.94%	55,320,376
Sep 21, 2026	2.48	2.48	2.47	2.47	2.47	0.90%	66,053,500
Sep 18, 2026	2.44	2.46	2.43	2.45	2.45	1.62%	53,672,616
Sep 17, 2026	2.41	2.42	2.40	2.41	2.41	0.12%	24,251,798
Sep 16, 2026	2.38	2.41	2.38	2.41	2.41	0.59%	24,761,699
Sep 15, 2026	2.40	2.40	2.39	2.39	2.39	0.13%	20,170,498
Sep 14, 2026	2.40	2.40	2.39	2.39	2.39	-0.71%	21,557,101
Sep 11, 2026	2.41	2.41	2.40	2.41	2.41	-0.82%	31,424,327
Sep 10, 2026	2.43	2.43	2.40	2.43	2.43	-0.53%	24,929,898
Sep 9, 2026	2.44	2.45	2.43	2.44	2.44	-0.04%	36,701,497
Sep 8, 2026	2.46	2.46	2.44	2.44	2.44	-0.41%	51,621,294
Sep 7, 2026	2.44	2.46	2.44	2.45	2.45	0.53%	55,251,041
Sep 4, 2026	2.43	2.44	2.43	2.44	2.44	1.71%	36,980,700
Sep 3, 2026	2.40	2.41	2.39	2.40	2.40	0.34%	41,011,004
Sep 2, 2026	2.40	2.41	2.39	2.39	2.39	-1.89%	59,562,538
Sep 1, 2026	2.43	2.45	2.42	2.43	2.43	0.33%	32,235,618
Aug 31, 2026	2.41	2.43	2.40	2.43	2.43	-0.57%	34,732,179
Aug 28, 2026	2.46	2.47	2.44	2.44	2.44	0.04%	37,172,792
Aug 27, 2026	2.43	2.45	2.42	2.44	2.44	1.20%	51,796,054
Aug 26, 2026	2.40	2.42	2.39	2.41	2.41	-	46,585,362
Aug 25, 2026	2.37	2.41	2.37	2.41	2.41	1.26%	63,567,134
Aug 24, 2026	2.41	2.41	2.38	2.38	2.38	-1.20%	55,237,054
Aug 21, 2026	2.40	2.41	2.39	2.41	2.41	-0.86%	69,826,831
Aug 20, 2026	2.42	2.43	2.42	2.43	2.43	1.00%	56,434,347
Aug 19, 2026	2.42	2.43	2.40	2.41	2.41	-2.00%	69,473,200
Aug 18, 2026	2.50	2.50	2.45	2.46	2.46	-1.68%	44,340,057
Aug 17, 2026	2.49	2.51	2.48	2.50	2.50	0.52%	47,425,359
Aug 14, 2026	2.47	2.49	2.46	2.48	2.48	1.72%	61,848,999
Aug 13, 2026	2.44	2.46	2.44	2.44	2.44	0.16%	47,593,900
Aug 12, 2026	2.42	2.44	2.41	2.44	2.44	0.37%	48,462,099
Aug 11, 2026	2.45	2.46	2.43	2.43	2.43	-1.50%	50,417,899
Aug 10, 2026	2.48	2.49	2.45	2.47	2.47	0.45%	49,527,500
Aug 7, 2026	2.44	2.46	2.43	2.46	2.46	0.57%	49,176,642
Aug 6, 2026	2.44	2.45	2.43	2.44	2.44	-1.53%	89,395,426
Aug 5, 2026	2.49	2.49	2.47	2.48	2.48	3.64%	85,415,900
Aug 4, 2026	2.36	2.40	2.36	2.39	2.39	2.84%	62,549,102
Aug 3, 2026	2.32	2.34	2.32	2.33	2.33	0.48%	39,452,330
Jul 31, 2026	2.32	2.32	2.31	2.32	2.32	3.77%	71,749,981
Jul 30, 2026	2.24	2.26	2.22	2.23	2.23	-1.63%	80,402,669
Jul 29, 2026	2.26	2.27	2.25	2.27	2.27	0.40%	58,372,900
Jul 28, 2026	2.27	2.28	2.26	2.26	2.26	-2.80%	82,314,500
Jul 27, 2026	2.30	2.33	2.30	2.32	2.32	0.91%	78,565,300
Jul 24, 2026	2.30	2.31	2.30	2.30	2.30	-1.33%	63,163,400
Jul 23, 2026	2.35	2.35	2.33	2.33	2.33	-0.09%	60,887,600
Jul 22, 2026	2.35	2.36	2.33	2.34	2.34	-0.26%	84,291,400
Jul 21, 2026	2.31	2.35	2.31	2.34	2.34	1.91%	68,919,927
Jul 20, 2026	2.30	2.32	2.30	2.30	2.30	-	69,575,654
Jul 17, 2026	2.34	2.34	2.29	2.30	2.30	-3.32%	111,178,913
Jul 16, 2026	2.38	2.39	2.37	2.38	2.38	-1.04%	77,213,108
Jul 15, 2026	2.39	2.41	2.38	2.40	2.40	1.26%	91,004,536