SHA:513500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.56	2.58	2.56	2.57	-	-1.38%	43,230,900
Jun 3, 2026	2.62	2.63	2.59	2.60	2.60	-0.34%	164,112,090
Jun 2, 2026	2.64	2.67	2.59	2.61	2.61	-0.53%	366,445,200
Jun 1, 2026	2.56	2.63	2.56	2.63	2.63	2.66%	275,565,000
May 29, 2026	2.54	2.56	2.54	2.56	2.56	1.31%	164,660,600
May 28, 2026	2.55	2.55	2.50	2.52	2.52	-0.67%	185,024,200
May 27, 2026	2.55	2.55	2.54	2.54	2.54	0.47%	119,064,100
May 26, 2026	2.55	2.56	2.53	2.53	2.53	-0.67%	145,797,000
May 25, 2026	2.53	2.55	2.52	2.55	2.55	2.45%	296,329,700
May 22, 2026	2.47	2.49	2.47	2.49	2.49	1.35%	170,167,200
May 21, 2026	2.45	2.47	2.45	2.45	2.45	0.82%	149,190,400
May 20, 2026	2.43	2.44	2.42	2.43	2.43	-0.33%	129,522,500
May 19, 2026	2.44	2.45	2.43	2.44	2.44	-	116,510,400
May 18, 2026	2.44	2.46	2.43	2.44	2.44	-1.61%	196,760,800
May 15, 2026	2.49	2.51	2.47	2.48	2.48	-0.36%	181,100,400
May 14, 2026	2.50	2.51	2.49	2.49	2.49	0.04%	114,681,000
May 13, 2026	2.48	2.49	2.47	2.49	2.49	0.44%	104,232,900
May 12, 2026	2.49	2.49	2.48	2.48	2.48	-0.60%	117,756,900
May 11, 2026	2.49	2.50	2.48	2.49	2.49	0.36%	160,548,900
May 8, 2026	2.48	2.48	2.45	2.48	2.48	0.04%	123,838,300
May 7, 2026	2.47	2.48	2.47	2.48	2.48	1.14%	150,224,300
May 6, 2026	2.46	2.46	2.45	2.45	2.45	1.45%	165,096,700
Apr 30, 2026	2.42	2.43	2.41	2.42	2.42	0.33%	104,130,800
Apr 29, 2026	2.40	2.43	2.40	2.41	2.41	0.17%	134,828,100
Apr 28, 2026	2.39	2.41	2.38	2.41	2.41	0.96%	141,857,200
Apr 27, 2026	2.38	2.39	2.37	2.38	2.38	0.76%	121,304,700
Apr 24, 2026	2.37	2.37	2.36	2.37	2.37	-0.13%	65,112,400
Apr 23, 2026	2.38	2.38	2.37	2.37	2.37	-0.17%	117,981,700
Apr 22, 2026	2.37	2.38	2.36	2.37	2.37	0.13%	95,065,050
Apr 21, 2026	2.37	2.37	2.36	2.37	2.37	0.42%	88,868,400
Apr 20, 2026	2.37	2.38	2.36	2.36	2.36	-0.04%	130,451,400
Apr 17, 2026	2.37	2.37	2.35	2.36	2.36	-0.17%	134,805,400
Apr 16, 2026	2.36	2.37	2.36	2.37	2.37	1.20%	144,498,700
Apr 15, 2026	2.33	2.35	2.33	2.34	2.34	1.04%	136,340,800
Apr 14, 2026	2.31	2.32	2.31	2.31	2.31	1.40%	121,848,300
Apr 13, 2026	2.28	2.29	2.27	2.28	2.28	-0.57%	100,511,900
Apr 10, 2026	2.30	2.31	2.29	2.29	2.29	0.84%	100,799,300
Apr 9, 2026	2.26	2.29	2.26	2.28	2.28	-0.66%	117,298,300
Apr 8, 2026	2.26	2.29	2.26	2.29	2.29	3.76%	197,305,100
Apr 7, 2026	2.21	2.22	2.21	2.21	2.21	0.05%	115,843,600
Apr 3, 2026	2.22	2.23	2.21	2.21	2.21	-	85,930,550
Apr 2, 2026	2.24	2.24	2.19	2.21	2.21	-1.43%	156,582,700
Apr 1, 2026	2.22	2.24	2.20	2.24	2.24	3.42%	190,597,600
Mar 31, 2026	2.17	2.19	2.16	2.16	2.16	-0.32%	122,851,600
Mar 30, 2026	2.16	2.18	2.16	2.17	2.17	-1.72%	186,220,200
Mar 27, 2026	2.19	2.22	2.18	2.21	2.21	-0.45%	102,602,600
Mar 26, 2026	2.22	2.23	2.22	2.22	2.22	0.27%	92,178,020
Mar 25, 2026	2.20	2.24	2.20	2.21	2.21	1.05%	227,394,000
Mar 24, 2026	2.17	2.20	2.16	2.19	2.19	1.91%	231,915,900
Mar 23, 2026	2.23	2.23	2.13	2.15	2.15	-4.23%	302,526,400