SHA:513520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.32	2.34	2.31	2.34	2.34	1.56%	91,938,100
Sep 22, 2026	2.31	2.32	2.30	2.31	2.31	1.50%	96,300,400
Sep 21, 2026	2.27	2.27	2.27	2.27	2.27	0.26%	60,447,060
Sep 18, 2026	2.26	2.28	2.25	2.27	2.27	0.94%	113,453,500
Sep 17, 2026	2.25	2.26	2.23	2.25	2.25	-0.22%	80,413,000
Sep 16, 2026	2.23	2.25	2.22	2.25	2.25	1.03%	78,632,592
Sep 15, 2026	2.25	2.26	2.22	2.23	2.23	-0.36%	76,645,002
Sep 14, 2026	2.22	2.25	2.22	2.24	2.24	-1.24%	73,095,400
Sep 11, 2026	2.25	2.28	2.24	2.26	2.26	-2.03%	113,963,200
Sep 10, 2026	2.27	2.31	2.27	2.31	2.31	0.43%	78,150,700
Sep 9, 2026	2.32	2.33	2.30	2.30	2.30	-0.30%	75,656,100
Sep 8, 2026	2.33	2.35	2.30	2.31	2.31	-0.04%	144,569,800
Sep 7, 2026	2.31	2.31	2.30	2.31	2.31	1.94%	93,169,971
Sep 4, 2026	2.26	2.27	2.26	2.26	2.26	1.75%	86,722,555
Sep 3, 2026	2.21	2.24	2.21	2.23	2.23	0.72%	116,273,500
Sep 2, 2026	2.22	2.22	2.21	2.21	2.21	-2.69%	99,430,720
Sep 1, 2026	2.28	2.28	2.26	2.27	2.27	-0.18%	70,690,900
Aug 31, 2026	2.24	2.28	2.23	2.27	2.27	-0.26%	97,169,400
Aug 28, 2026	2.29	2.31	2.28	2.28	2.28	-0.22%	112,955,900
Aug 27, 2026	2.28	2.29	2.27	2.29	2.29	0.22%	124,309,200
Aug 26, 2026	2.26	2.29	2.26	2.28	2.28	0.31%	122,732,700
Aug 25, 2026	2.23	2.27	2.22	2.27	2.27	1.07%	109,139,000
Aug 24, 2026	2.27	2.28	2.25	2.25	2.25	-0.84%	64,037,200
Aug 21, 2026	2.25	2.28	2.25	2.27	2.27	-0.66%	87,783,200
Aug 20, 2026	2.28	2.29	2.28	2.28	2.28	1.11%	127,647,674
Aug 19, 2026	2.29	2.29	2.25	2.26	2.26	-3.42%	154,106,101
Aug 18, 2026	2.38	2.38	2.33	2.34	2.34	-2.46%	141,860,600
Aug 17, 2026	2.37	2.40	2.36	2.40	2.40	1.05%	115,263,600
Aug 14, 2026	2.37	2.39	2.35	2.37	2.37	1.24%	205,934,102
Aug 13, 2026	2.36	2.37	2.34	2.34	2.34	0.47%	141,234,900
Aug 12, 2026	2.31	2.34	2.31	2.33	2.33	0.82%	93,436,700
Aug 11, 2026	2.33	2.34	2.31	2.31	2.31	-0.90%	76,512,300
Aug 10, 2026	2.33	2.34	2.32	2.33	2.33	2.19%	127,559,804
Aug 7, 2026	2.26	2.29	2.25	2.28	2.28	0.18%	156,449,369
Aug 6, 2026	2.27	2.30	2.26	2.28	2.28	-1.30%	157,455,100
Aug 5, 2026	2.29	2.31	2.28	2.31	2.31	3.87%	209,550,700
Aug 4, 2026	2.19	2.23	2.18	2.22	2.22	0.82%	244,742,800
Aug 3, 2026	2.15	2.21	2.15	2.21	2.21	1.80%	202,087,400
Jul 31, 2026	2.20	2.21	2.16	2.17	2.17	4.43%	298,112,060
Jul 30, 2026	2.11	2.13	2.07	2.08	2.08	-1.00%	207,683,316
Jul 29, 2026	2.10	2.11	2.05	2.10	2.10	-0.10%	228,355,722
Jul 28, 2026	2.10	2.12	2.09	2.10	2.10	-4.20%	176,600,664
Jul 27, 2026	2.15	2.19	2.14	2.19	2.19	1.39%	166,455,100
Jul 24, 2026	2.16	2.17	2.16	2.16	2.16	-2.70%	112,184,998
Jul 23, 2026	2.23	2.24	2.21	2.22	2.22	0.59%	147,202,697
Jul 22, 2026	2.27	2.28	2.21	2.21	2.21	-1.12%	253,354,800
Jul 21, 2026	2.19	2.24	2.17	2.23	2.23	3.48%	290,632,000
Jul 20, 2026	2.18	2.20	2.15	2.16	2.16	-0.28%	159,934,336
Jul 17, 2026	2.22	2.22	2.13	2.16	2.16	-5.13%	255,569,022
Jul 16, 2026	2.28	2.30	2.27	2.28	2.28	-2.98%	210,428,800