SHA:513590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	5,559,200
Sep 21, 2026	0.73	0.73	0.72	0.73	0.73	-0.14%	3,363,300
Sep 18, 2026	0.72	0.73	0.72	0.73	0.73	0.28%	2,211,900
Sep 17, 2026	0.73	0.73	0.72	0.72	0.72	-0.28%	1,254,900
Sep 16, 2026	0.73	0.73	0.72	0.73	0.73	-0.14%	2,378,400
Sep 15, 2026	0.76	0.76	0.73	0.73	0.73	-1.36%	4,771,700
Sep 14, 2026	0.73	0.74	0.73	0.74	0.74	0.14%	327,500
Sep 11, 2026	0.73	0.74	0.73	0.74	0.74	-0.27%	1,093,000
Sep 10, 2026	0.75	0.75	0.74	0.74	0.74	-1.34%	1,770,600
Sep 9, 2026	0.76	0.76	0.75	0.75	0.75	-1.71%	2,180,900
Sep 8, 2026	0.76	0.76	0.76	0.76	0.76	0.40%	2,078,000
Sep 7, 2026	0.76	0.76	0.76	0.76	0.76	-0.52%	1,981,200
Sep 4, 2026	0.76	0.76	0.76	0.76	0.76	0.79%	3,968,700
Sep 3, 2026	0.77	0.77	0.75	0.76	0.76	-0.26%	2,048,700
Sep 2, 2026	0.76	0.76	0.75	0.76	0.76	-0.66%	2,308,600
Sep 1, 2026	0.76	0.77	0.76	0.76	0.76	-0.39%	2,147,400
Aug 31, 2026	0.77	0.77	0.76	0.77	0.77	-1.29%	2,788,400
Aug 28, 2026	0.78	0.78	0.77	0.78	0.78	-	7,686,200
Aug 27, 2026	0.79	0.79	0.77	0.78	0.78	-1.52%	6,071,200
Aug 26, 2026	0.78	0.79	0.78	0.79	0.79	0.51%	5,709,100
Aug 25, 2026	0.78	0.79	0.78	0.78	0.78	-0.38%	1,698,500
Aug 24, 2026	0.79	0.79	0.78	0.79	0.79	0.25%	2,039,800
Aug 21, 2026	0.79	0.79	0.78	0.79	0.79	-0.76%	3,960,600
Aug 20, 2026	0.78	0.79	0.78	0.79	0.79	1.41%	5,749,000
Aug 19, 2026	0.77	0.78	0.77	0.78	0.78	0.39%	2,971,500
Aug 18, 2026	0.78	0.79	0.78	0.78	0.78	-0.77%	2,890,000
Aug 17, 2026	0.78	0.79	0.78	0.78	0.78	0.51%	2,048,200
Aug 14, 2026	0.78	0.78	0.78	0.78	0.78	-0.26%	1,378,300
Aug 13, 2026	0.78	0.79	0.78	0.78	0.78	0.13%	5,298,000
Aug 12, 2026	0.78	0.79	0.78	0.78	0.78	-1.14%	4,341,900
Aug 11, 2026	0.79	0.80	0.79	0.79	0.79	-0.75%	3,288,700
Aug 10, 2026	0.78	0.80	0.78	0.80	0.80	1.53%	5,752,200
Aug 7, 2026	0.78	0.79	0.78	0.78	0.78	-0.76%	3,306,200
Aug 6, 2026	0.79	0.80	0.78	0.79	0.79	-0.50%	7,256,400
Aug 5, 2026	0.79	0.80	0.79	0.79	0.79	0.13%	3,743,200
Aug 4, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	4,279,500
Aug 3, 2026	0.81	0.82	0.80	0.80	0.80	-0.62%	5,637,800
Jul 31, 2026	0.81	0.81	0.80	0.81	0.81	-0.98%	8,484,100
Jul 30, 2026	0.82	0.83	0.81	0.82	0.82	0.25%	6,124,200
Jul 29, 2026	0.79	0.82	0.79	0.81	0.81	3.30%	10,429,900
Jul 28, 2026	0.78	0.79	0.78	0.79	0.79	0.38%	3,336,000
Jul 27, 2026	0.77	0.79	0.77	0.78	0.78	1.42%	2,508,400
Jul 24, 2026	0.78	0.78	0.77	0.77	0.77	-1.40%	2,122,200
Jul 23, 2026	0.78	0.79	0.78	0.78	0.78	0.13%	3,852,700
Jul 22, 2026	0.78	0.79	0.77	0.78	0.78	-0.51%	11,522,400
Jul 21, 2026	0.79	0.79	0.78	0.79	0.79	-0.25%	6,953,400
Jul 20, 2026	0.78	0.81	0.77	0.79	0.79	2.07%	10,261,300
Jul 17, 2026	0.78	0.79	0.77	0.77	0.77	-0.90%	17,038,000
Jul 16, 2026	0.77	0.79	0.77	0.78	0.78	1.56%	10,953,600
Jul 15, 2026	0.76	0.77	0.76	0.77	0.77	0.92%	6,538,900