SHA:513650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.93	1.96	1.93	1.96	1.96	2.03%	273,589,300
May 29, 2026	1.90	1.92	1.90	1.92	1.92	1.48%	126,417,600
May 28, 2026	1.91	1.91	1.88	1.89	1.89	-0.84%	125,196,500
May 27, 2026	1.91	1.91	1.90	1.91	1.91	0.42%	106,913,700
May 26, 2026	1.91	1.92	1.90	1.90	1.90	-0.31%	168,997,100
May 25, 2026	1.89	1.91	1.88	1.91	1.91	2.69%	306,293,300
May 22, 2026	1.84	1.86	1.84	1.86	1.86	1.37%	161,976,300
May 21, 2026	1.83	1.84	1.83	1.83	1.83	0.60%	228,989,200
May 20, 2026	1.82	1.82	1.81	1.82	1.82	-0.11%	139,351,300
May 19, 2026	1.82	1.83	1.82	1.82	1.82	0.22%	131,974,300
May 18, 2026	1.82	1.83	1.82	1.82	1.82	-1.52%	213,057,800
May 15, 2026	1.85	1.85	1.84	1.85	1.85	0.22%	194,447,700
May 14, 2026	1.85	1.85	1.84	1.84	1.84	0.16%	152,473,300
May 13, 2026	1.83	1.84	1.83	1.84	1.84	0.33%	145,932,700
May 12, 2026	1.85	1.85	1.83	1.83	1.83	-0.60%	158,235,500
May 11, 2026	1.85	1.85	1.84	1.84	1.84	0.27%	179,520,800
May 8, 2026	1.83	1.84	1.83	1.84	1.84	-0.11%	175,925,200
May 7, 2026	1.84	1.85	1.84	1.84	1.84	0.93%	150,728,600
May 6, 2026	1.82	1.83	1.82	1.82	1.82	1.96%	181,950,400
Apr 30, 2026	1.81	1.81	1.79	1.79	1.79	-0.72%	176,525,300
Apr 29, 2026	1.79	1.81	1.79	1.80	1.80	0.17%	161,911,500
Apr 28, 2026	1.79	1.80	1.79	1.80	1.80	0.78%	209,233,200
Apr 27, 2026	1.79	1.79	1.78	1.79	1.79	0.51%	148,207,800
Apr 24, 2026	1.78	1.78	1.77	1.78	1.78	-	159,467,300
Apr 23, 2026	1.78	1.78	1.77	1.78	1.78	-0.11%	142,483,400
Apr 22, 2026	1.78	1.78	1.77	1.78	1.78	-0.11%	152,873,500
Apr 21, 2026	1.78	1.78	1.77	1.78	1.78	0.23%	154,764,500
Apr 20, 2026	1.78	1.78	1.77	1.78	1.78	0.06%	129,791,300
Apr 17, 2026	1.78	1.78	1.77	1.78	1.78	-0.06%	120,937,400
Apr 16, 2026	1.77	1.78	1.77	1.78	1.78	1.14%	144,261,400
Apr 15, 2026	1.76	1.76	1.75	1.76	1.76	1.04%	130,358,000
Apr 14, 2026	1.73	1.75	1.73	1.74	1.74	1.58%	118,277,900
Apr 13, 2026	1.72	1.72	1.71	1.71	1.71	-0.93%	86,385,300
Apr 10, 2026	1.73	1.73	1.72	1.73	1.73	0.88%	71,879,900
Apr 9, 2026	1.71	1.72	1.70	1.71	1.71	-0.58%	75,102,910
Apr 8, 2026	1.70	1.73	1.70	1.72	1.72	3.55%	143,936,200
Apr 7, 2026	1.67	1.67	1.66	1.66	1.66	0.06%	62,654,460
Apr 3, 2026	1.67	1.67	1.66	1.66	1.66	0.24%	68,411,600
Apr 2, 2026	1.68	1.68	1.64	1.66	1.66	-1.72%	140,571,800
Apr 1, 2026	1.67	1.69	1.66	1.69	1.69	3.82%	114,527,200
Mar 31, 2026	1.63	1.64	1.62	1.63	1.63	-0.43%	65,577,800
Mar 30, 2026	1.63	1.64	1.62	1.63	1.63	-1.75%	101,708,900
Mar 27, 2026	1.65	1.67	1.64	1.66	1.66	-0.42%	60,418,690
Mar 26, 2026	1.67	1.68	1.66	1.67	1.67	-	50,216,100
Mar 25, 2026	1.66	1.68	1.66	1.67	1.67	1.09%	103,433,900
Mar 24, 2026	1.64	1.65	1.63	1.65	1.65	1.98%	162,823,700
Mar 23, 2026	1.66	1.67	1.61	1.62	1.62	-4.03%	228,323,500
Mar 20, 2026	1.69	1.70	1.69	1.69	1.69	-0.30%	27,075,400
Mar 19, 2026	1.70	1.71	1.69	1.69	1.69	-1.74%	57,855,200
Mar 18, 2026	1.72	1.73	1.72	1.72	1.72	0.47%	62,224,900