SHA:513580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.55	0.56	0.55	0.55	0.55	-1.26%	84,364,300
Sep 22, 2026	0.56	0.56	0.55	0.56	0.56	0.73%	175,499,204
Sep 21, 2026	0.55	0.55	0.55	0.55	0.55	-	108,764,420
Sep 18, 2026	0.54	0.55	0.54	0.55	0.55	2.23%	150,057,580
Sep 17, 2026	0.54	0.54	0.53	0.54	0.54	-0.55%	118,202,500
Sep 16, 2026	0.54	0.54	0.53	0.54	0.54	0.37%	112,374,600
Sep 15, 2026	0.54	0.55	0.54	0.54	0.54	-0.18%	110,271,500
Sep 14, 2026	0.54	0.55	0.54	0.54	0.54	-0.18%	144,914,400
Sep 11, 2026	0.54	0.54	0.53	0.54	0.54	-	167,972,400
Sep 10, 2026	0.55	0.55	0.54	0.54	0.54	-1.99%	108,134,100
Sep 9, 2026	0.56	0.56	0.55	0.55	0.55	-1.07%	95,780,400
Sep 8, 2026	0.57	0.57	0.56	0.56	0.56	-1.58%	145,486,000
Sep 7, 2026	0.57	0.57	0.56	0.57	0.57	-0.35%	78,097,400
Sep 4, 2026	0.57	0.58	0.57	0.57	0.57	1.60%	158,016,800
Sep 3, 2026	0.57	0.57	0.56	0.56	0.56	-0.71%	105,042,400
Sep 2, 2026	0.57	0.57	0.56	0.57	0.57	-1.40%	120,550,900
Sep 1, 2026	0.58	0.58	0.57	0.57	0.57	-1.04%	93,593,400
Aug 31, 2026	0.58	0.58	0.57	0.58	0.58	0.17%	120,362,500
Aug 28, 2026	0.58	0.58	0.57	0.58	0.58	-0.34%	66,219,900
Aug 27, 2026	0.58	0.59	0.58	0.58	0.58	-0.51%	73,280,900
Aug 26, 2026	0.58	0.58	0.58	0.58	0.58	1.04%	88,514,900
Aug 25, 2026	0.58	0.58	0.57	0.58	0.58	-0.17%	108,541,300
Aug 24, 2026	0.59	0.59	0.57	0.58	0.58	-2.86%	145,051,100
Aug 21, 2026	0.59	0.60	0.59	0.60	0.60	0.34%	108,968,100
Aug 20, 2026	0.60	0.60	0.59	0.59	0.59	1.02%	97,611,300
Aug 19, 2026	0.59	0.59	0.58	0.59	0.59	-1.51%	98,661,400
Aug 18, 2026	0.60	0.60	0.59	0.60	0.60	-1.16%	148,153,200
Aug 17, 2026	0.60	0.60	0.60	0.60	0.60	1.86%	76,002,100
Aug 14, 2026	0.60	0.60	0.59	0.59	0.59	-1.50%	115,472,900
Aug 13, 2026	0.60	0.61	0.60	0.60	0.60	0.17%	97,615,000
Aug 12, 2026	0.60	0.60	0.60	0.60	0.60	-0.99%	88,886,800
Aug 11, 2026	0.62	0.62	0.61	0.61	0.61	-1.14%	113,148,789
Aug 10, 2026	0.61	0.62	0.61	0.61	0.61	0.82%	123,653,600
Aug 7, 2026	0.61	0.61	0.60	0.61	0.61	0.50%	112,936,400
Aug 6, 2026	0.62	0.62	0.60	0.61	0.61	-2.42%	154,453,400
Aug 5, 2026	0.61	0.62	0.61	0.62	0.62	1.14%	171,067,880
Aug 4, 2026	0.61	0.62	0.61	0.61	0.61	0.33%	159,095,300
Aug 3, 2026	0.61	0.62	0.61	0.61	0.61	0.99%	201,137,700
Jul 31, 2026	0.61	0.61	0.60	0.61	0.61	0.17%	229,371,700
Jul 30, 2026	0.61	0.62	0.60	0.60	0.60	-1.15%	184,030,400
Jul 29, 2026	0.60	0.61	0.60	0.61	0.61	3.21%	210,757,300
Jul 28, 2026	0.59	0.60	0.59	0.59	0.59	0.17%	224,471,400
Jul 27, 2026	0.58	0.59	0.58	0.59	0.59	1.90%	410,452,200
Jul 24, 2026	0.58	0.59	0.58	0.58	0.58	-2.03%	138,504,000
Jul 23, 2026	0.59	0.59	0.58	0.59	0.59	0.85%	167,499,100
Jul 22, 2026	0.60	0.60	0.59	0.59	0.59	-3.29%	206,943,200
Jul 21, 2026	0.60	0.61	0.59	0.61	0.61	1.34%	222,909,700
Jul 20, 2026	0.59	0.60	0.59	0.60	0.60	2.92%	289,294,300
Jul 17, 2026	0.61	0.61	0.58	0.58	0.58	-4.43%	211,672,900
Jul 16, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	238,273,100