SHA:513580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.62	0.62	0.61	0.62	0.62	0.65%	167,425,200
Apr 13, 2026	0.61	0.62	0.61	0.61	0.61	-0.97%	130,826,900
Apr 10, 2026	0.62	0.63	0.62	0.62	0.62	0.32%	187,512,600
Apr 9, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	158,117,500
Apr 8, 2026	0.61	0.63	0.61	0.63	0.63	5.03%	360,764,600
Apr 7, 2026	0.60	0.60	0.60	0.60	0.60	0.34%	52,297,900
Apr 3, 2026	0.60	0.60	0.60	0.60	0.60	-0.50%	53,811,700
Apr 2, 2026	0.61	0.61	0.59	0.60	0.60	-2.45%	213,929,300
Apr 1, 2026	0.61	0.61	0.60	0.61	0.61	2.68%	247,966,300
Mar 31, 2026	0.61	0.61	0.60	0.60	0.60	-1.16%	265,790,300
Mar 30, 2026	0.61	0.61	0.60	0.60	0.60	-2.27%	356,376,200
Mar 27, 2026	0.61	0.62	0.61	0.62	0.62	0.65%	195,923,200
Mar 26, 2026	0.63	0.63	0.61	0.61	0.61	-2.23%	179,066,000
Mar 25, 2026	0.63	0.64	0.62	0.63	0.63	1.78%	397,722,300
Mar 24, 2026	0.61	0.62	0.60	0.62	0.62	2.32%	324,073,500
Mar 23, 2026	0.62	0.62	0.60	0.60	0.60	-3.52%	267,527,000
Mar 20, 2026	0.64	0.64	0.63	0.63	0.63	-2.80%	205,388,900
Mar 19, 2026	0.65	0.65	0.64	0.64	0.64	-2.13%	193,225,600
Mar 18, 2026	0.66	0.66	0.65	0.66	0.66	0.15%	205,322,800
Mar 17, 2026	0.66	0.67	0.65	0.66	0.66	-0.76%	261,295,600
Mar 16, 2026	0.64	0.66	0.64	0.66	0.66	2.96%	227,747,700
Mar 13, 2026	0.64	0.65	0.64	0.64	0.64	-0.47%	211,939,900
Mar 12, 2026	0.64	0.65	0.64	0.65	0.65	-0.62%	225,714,900
Mar 11, 2026	0.65	0.66	0.65	0.65	0.65	0.15%	191,156,900
Mar 10, 2026	0.65	0.65	0.64	0.65	0.65	2.05%	238,147,200
Mar 9, 2026	0.62	0.64	0.62	0.64	0.64	-0.63%	289,944,500
Mar 6, 2026	0.62	0.64	0.62	0.64	0.64	3.06%	305,193,900
Mar 5, 2026	0.63	0.64	0.62	0.62	0.62	-0.32%	347,933,700
Mar 4, 2026	0.64	0.65	0.62	0.62	0.62	-3.72%	355,825,500
Mar 3, 2026	0.69	0.70	0.64	0.65	0.65	-6.24%	256,524,300
Mar 2, 2026	0.70	0.71	0.69	0.69	0.69	-4.04%	130,724,648
Feb 27, 2026	0.72	0.73	0.72	0.72	0.72	0.28%	88,257,100
Feb 26, 2026	0.73	0.73	0.71	0.72	0.72	-1.78%	56,531,900
Feb 25, 2026	0.73	0.73	0.73	0.73	0.73	0.14%	63,293,600
Feb 24, 2026	0.74	0.74	0.73	0.73	0.73	-2.15%	70,530,600
Feb 13, 2026	0.73	0.74	0.73	0.74	0.74	1.09%	100,702,800
Feb 12, 2026	0.73	0.74	0.73	0.74	0.74	-0.41%	76,611,000
Feb 11, 2026	0.74	0.74	0.73	0.74	0.74	0.27%	77,913,700
Feb 10, 2026	0.74	0.74	0.74	0.74	0.74	0.14%	81,834,300
Feb 9, 2026	0.74	0.74	0.73	0.74	0.74	1.10%	120,485,700
Feb 6, 2026	0.72	0.73	0.71	0.73	0.73	-	132,619,100
Feb 5, 2026	0.71	0.73	0.71	0.73	0.73	1.11%	154,326,400
Feb 4, 2026	0.72	0.72	0.71	0.72	0.72	-	124,167,400
Feb 3, 2026	0.73	0.73	0.71	0.72	0.72	-0.14%	183,903,500
Feb 2, 2026	0.74	0.74	0.72	0.72	0.72	-3.61%	163,511,200
Jan 30, 2026	0.76	0.76	0.75	0.75	0.75	-1.97%	151,470,000
Jan 29, 2026	0.77	0.78	0.76	0.76	0.76	-1.04%	154,221,200
Jan 28, 2026	0.76	0.77	0.76	0.77	0.77	1.58%	133,751,100
Jan 27, 2026	0.76	0.76	0.75	0.76	0.76	0.53%	113,016,700
Jan 26, 2026	0.76	0.77	0.75	0.76	0.76	-1.56%	110,943,100