SHA:513500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.73	2.73	2.71	2.72	2.72	-0.15%	63,945,100
Sep 22, 2026	2.74	2.74	2.72	2.73	2.73	1.45%	193,996,011
Sep 21, 2026	2.69	2.72	2.69	2.69	2.69	0.11%	118,412,216
Sep 18, 2026	2.68	2.71	2.68	2.69	2.69	1.02%	118,571,768
Sep 17, 2026	2.66	2.66	2.64	2.66	2.66	-0.08%	73,111,400
Sep 16, 2026	2.64	2.66	2.64	2.66	2.66	0.76%	73,976,126
Sep 15, 2026	2.66	2.66	2.64	2.64	2.64	-0.60%	84,291,900
Sep 14, 2026	2.66	2.66	2.65	2.66	2.66	-0.19%	51,718,100
Sep 11, 2026	2.66	2.67	2.65	2.66	2.66	-0.56%	69,933,300
Sep 10, 2026	2.67	2.68	2.67	2.68	2.68	-0.22%	46,144,079
Sep 9, 2026	2.68	2.69	2.67	2.68	2.68	0.04%	53,786,894
Sep 8, 2026	2.69	2.70	2.68	2.68	2.68	-0.41%	70,330,500
Sep 7, 2026	2.69	2.70	2.69	2.69	2.69	-0.22%	73,565,975
Sep 4, 2026	2.68	2.71	2.68	2.70	2.70	1.43%	88,934,178
Sep 3, 2026	2.65	2.67	2.65	2.66	2.66	0.61%	121,748,804
Sep 2, 2026	2.68	2.68	2.64	2.64	2.64	-2.65%	226,667,568
Sep 1, 2026	2.71	2.72	2.70	2.72	2.72	0.15%	109,556,347
Aug 31, 2026	2.70	2.72	2.69	2.71	2.71	-0.37%	133,082,432
Aug 28, 2026	2.71	2.73	2.71	2.72	2.72	0.52%	68,919,190
Aug 27, 2026	2.73	2.73	2.71	2.71	2.71	-	82,412,900
Aug 26, 2026	2.70	2.72	2.69	2.71	2.71	0.48%	102,553,883
Aug 25, 2026	2.67	2.70	2.66	2.70	2.70	0.86%	100,577,569
Aug 24, 2026	2.68	2.70	2.67	2.67	2.67	-	105,622,880
Aug 21, 2026	2.64	2.68	2.64	2.67	2.67	-0.11%	85,860,500
Aug 20, 2026	2.67	2.69	2.66	2.68	2.68	1.25%	121,162,551
Aug 19, 2026	2.65	2.65	2.63	2.64	2.64	-1.71%	178,047,300
Aug 18, 2026	2.72	2.72	2.67	2.69	2.69	-2.18%	209,231,980
Aug 17, 2026	2.78	2.78	2.73	2.75	2.75	-1.08%	248,673,765
Aug 14, 2026	2.74	2.78	2.73	2.78	2.78	2.47%	254,609,025
Aug 13, 2026	2.70	2.74	2.70	2.71	2.71	0.48%	147,222,408
Aug 12, 2026	2.71	2.72	2.68	2.70	2.70	-0.66%	193,234,616
Aug 11, 2026	2.69	2.72	2.68	2.72	2.72	0.74%	251,716,311
Aug 10, 2026	2.70	2.72	2.70	2.70	2.70	0.04%	186,614,577
Aug 7, 2026	2.68	2.70	2.68	2.70	2.70	0.19%	174,322,074
Aug 6, 2026	2.66	2.70	2.62	2.69	2.69	0.79%	302,890,848
Aug 5, 2026	2.63	2.67	2.63	2.67	2.67	3.37%	323,425,377
Aug 4, 2026	2.56	2.58	2.56	2.58	2.58	1.93%	193,429,287
Aug 3, 2026	2.52	2.54	2.51	2.53	2.53	0.96%	159,549,617
Jul 31, 2026	2.52	2.52	2.51	2.51	2.51	1.21%	154,193,996
Jul 30, 2026	2.49	2.49	2.47	2.48	2.48	-1.27%	121,102,700
Jul 29, 2026	2.50	2.51	2.49	2.51	2.51	1.09%	104,201,500
Jul 28, 2026	2.50	2.50	2.48	2.48	2.48	-1.43%	144,912,200
Jul 27, 2026	2.51	2.52	2.50	2.52	2.52	0.56%	114,222,278
Jul 24, 2026	2.50	2.52	2.50	2.51	2.51	-0.71%	103,375,200
Jul 23, 2026	2.53	2.53	2.52	2.52	2.52	0.04%	127,549,000
Jul 22, 2026	2.54	2.55	2.51	2.52	2.52	-0.12%	150,388,984
Jul 21, 2026	2.51	2.54	2.50	2.53	2.53	1.12%	210,909,200
Jul 20, 2026	2.50	2.52	2.49	2.50	2.50	-0.20%	135,175,597
Jul 17, 2026	2.55	2.55	2.50	2.50	2.50	-2.87%	193,023,850
Jul 16, 2026	2.56	2.58	2.56	2.58	2.58	0.51%	131,842,300