SHA:513500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	2.40	2.41	2.38	2.39	2.39	-	245,536,200
Nov 5, 2025	2.38	2.39	2.34	2.39	2.39	-1.24%	266,447,300
Nov 4, 2025	2.48	2.48	2.41	2.42	2.42	-2.42%	234,053,300
Nov 3, 2025	2.45	2.49	2.45	2.48	2.48	1.22%	228,102,821
Oct 31, 2025	2.47	2.48	2.44	2.45	2.45	-0.81%	209,027,590
Oct 30, 2025	2.47	2.50	2.45	2.47	2.47	-	350,301,405
Oct 29, 2025	2.44	2.47	2.43	2.47	2.47	2.07%	207,564,776
Oct 28, 2025	2.43	2.46	2.41	2.42	2.42	-	214,690,120
Oct 27, 2025	2.38	2.42	2.38	2.42	2.42	2.54%	254,613,300
Oct 24, 2025	2.37	2.37	2.35	2.36	2.36	0.43%	205,090,700
Oct 23, 2025	2.35	2.36	2.33	2.35	2.35	-	197,401,569
Oct 22, 2025	2.33	2.35	2.32	2.35	2.35	0.86%	177,566,595
Oct 21, 2025	2.34	2.35	2.31	2.33	2.33	0.43%	273,763,400
Oct 20, 2025	2.29	2.32	2.29	2.32	2.32	2.65%	250,999,912
Oct 17, 2025	2.27	2.28	2.26	2.26	2.26	-1.31%	226,690,731
Oct 16, 2025	2.29	2.29	2.28	2.29	2.29	-	272,640,200
Oct 15, 2025	2.28	2.29	2.27	2.29	2.29	1.33%	138,186,855
Oct 14, 2025	2.31	2.32	2.25	2.26	2.26	-1.31%	340,470,344
Oct 13, 2025	2.28	2.32	2.28	2.29	2.29	-1.72%	548,260,983
Oct 10, 2025	2.32	2.33	2.32	2.33	2.33	0.43%	156,753,400
Oct 9, 2025	2.30	2.33	2.30	2.32	2.32	1.75%	218,795,492
Sep 30, 2025	2.29	2.29	2.28	2.28	2.28	-	135,141,300
Sep 29, 2025	2.28	2.28	2.28	2.28	2.28	0.44%	111,730,969
Sep 26, 2025	2.26	2.27	2.26	2.27	2.27	-	95,678,500
Sep 25, 2025	2.28	2.28	2.27	2.27	2.27	-0.44%	104,331,200
Sep 24, 2025	2.28	2.28	2.27	2.28	2.28	-0.44%	138,515,200
Sep 23, 2025	2.28	2.29	2.28	2.29	2.29	0.88%	136,479,331
Sep 22, 2025	2.26	2.27	2.26	2.27	2.27	0.89%	181,888,600
Sep 19, 2025	2.25	2.25	2.24	2.25	2.25	0.45%	184,722,655
Sep 18, 2025	2.23	2.24	2.23	2.24	2.24	0.45%	140,503,200
Sep 17, 2025	2.24	2.24	2.23	2.23	2.23	-0.45%	92,267,000
Sep 16, 2025	2.23	2.24	2.23	2.24	2.24	0.45%	123,416,000
Sep 15, 2025	2.22	2.23	2.22	2.23	2.23	0.45%	99,988,600
Sep 12, 2025	2.22	2.22	2.22	2.22	2.22	0.45%	113,353,451
Sep 11, 2025	2.21	2.21	2.21	2.21	2.21	-	106,329,500
Sep 10, 2025	2.20	2.21	2.20	2.21	2.21	0.45%	101,654,399
Sep 9, 2025	2.20	2.20	2.19	2.20	2.20	0.46%	135,163,810
Sep 8, 2025	2.19	2.20	2.19	2.19	2.19	-0.45%	95,184,400
Sep 5, 2025	2.21	2.22	2.20	2.20	2.20	0.46%	129,675,100
Sep 4, 2025	2.19	2.19	2.19	2.19	2.19	0.46%	86,927,500
Sep 3, 2025	2.18	2.18	2.17	2.18	2.18	-0.46%	106,030,100
Sep 2, 2025	2.19	2.19	2.18	2.19	2.19	-	79,973,500
Sep 1, 2025	2.19	2.19	2.18	2.19	2.19	-	119,155,500
Aug 29, 2025	2.20	2.20	2.19	2.19	2.19	-	91,278,925
Aug 28, 2025	2.20	2.20	2.19	2.19	2.19	-0.90%	153,802,900
Aug 27, 2025	2.20	2.21	2.20	2.21	2.21	0.91%	108,136,300
Aug 26, 2025	2.19	2.19	2.19	2.19	2.19	-0.45%	83,675,300
Aug 25, 2025	2.20	2.20	2.19	2.20	2.20	1.38%	309,122,200
Aug 22, 2025	2.18	2.18	2.17	2.17	2.17	-0.46%	185,013,600
Aug 21, 2025	2.18	2.19	2.18	2.18	2.18	-0.46%	190,726,145