SHA:513700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.66	0.67	0.66	0.66	0.66	0.46%	157,695,600
Sep 22, 2026	0.66	0.67	0.65	0.66	0.66	-0.76%	154,170,300
Sep 21, 2026	0.64	0.66	0.64	0.66	0.66	4.59%	199,721,100
Sep 18, 2026	0.63	0.65	0.63	0.63	0.63	0.64%	139,441,800
Sep 17, 2026	0.62	0.63	0.62	0.63	0.63	1.45%	135,325,100
Sep 16, 2026	0.62	0.63	0.62	0.62	0.62	-0.48%	114,444,100
Sep 15, 2026	0.63	0.63	0.62	0.62	0.62	-1.11%	107,145,900
Sep 14, 2026	0.60	0.63	0.60	0.63	0.63	3.97%	163,141,700
Sep 11, 2026	0.61	0.61	0.60	0.61	0.61	-1.63%	84,548,400
Sep 10, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	101,010,600
Sep 9, 2026	0.64	0.64	0.63	0.63	0.63	-1.87%	97,073,300
Sep 8, 2026	0.64	0.65	0.63	0.64	0.64	0.47%	164,789,600
Sep 7, 2026	0.64	0.65	0.64	0.64	0.64	-1.08%	79,391,300
Sep 4, 2026	0.65	0.66	0.65	0.65	0.65	-0.46%	184,298,900
Sep 3, 2026	0.64	0.65	0.64	0.65	0.65	2.53%	211,267,000
Sep 2, 2026	0.64	0.64	0.63	0.63	0.63	-0.16%	128,675,700
Sep 1, 2026	0.63	0.64	0.63	0.63	0.63	-0.31%	115,275,500
Aug 31, 2026	0.65	0.65	0.63	0.64	0.64	-3.20%	141,718,400
Aug 28, 2026	0.66	0.66	0.65	0.66	0.66	-0.90%	144,931,700
Aug 27, 2026	0.67	0.67	0.65	0.66	0.66	0.15%	176,618,900
Aug 26, 2026	0.66	0.67	0.66	0.66	0.66	1.22%	242,208,400
Aug 25, 2026	0.64	0.65	0.64	0.65	0.65	2.83%	257,518,100
Aug 24, 2026	0.66	0.66	0.64	0.64	0.64	-2.90%	190,463,100
Aug 21, 2026	0.66	0.66	0.64	0.66	0.66	-0.76%	282,367,100
Aug 20, 2026	0.66	0.68	0.65	0.66	0.66	4.10%	483,161,700
Aug 19, 2026	0.64	0.65	0.63	0.63	0.63	-0.16%	285,856,673
Aug 18, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	286,189,200
Aug 17, 2026	0.63	0.64	0.62	0.63	0.63	0.96%	233,176,400
Aug 14, 2026	0.63	0.64	0.62	0.62	0.62	-1.89%	188,705,900
Aug 13, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	278,625,189
Aug 12, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	264,554,100
Aug 11, 2026	0.64	0.65	0.64	0.64	0.64	0.16%	341,690,600
Aug 10, 2026	0.64	0.65	0.63	0.64	0.64	1.44%	288,869,900
Aug 7, 2026	0.59	0.63	0.59	0.63	0.63	5.74%	464,694,200
Aug 6, 2026	0.60	0.60	0.59	0.59	0.59	-0.67%	265,630,600
Aug 5, 2026	0.59	0.60	0.59	0.60	0.60	1.53%	241,307,000
Aug 4, 2026	0.58	0.60	0.58	0.59	0.59	2.44%	235,790,480
Aug 3, 2026	0.58	0.58	0.57	0.57	0.57	-1.21%	208,307,020
Jul 31, 2026	0.58	0.59	0.58	0.58	0.58	0.35%	205,983,500
Jul 30, 2026	0.59	0.59	0.57	0.58	0.58	-1.87%	276,407,300
Jul 29, 2026	0.59	0.59	0.58	0.59	0.59	1.55%	251,651,900
Jul 28, 2026	0.59	0.59	0.58	0.58	0.58	-1.19%	213,725,000
Jul 27, 2026	0.58	0.59	0.58	0.59	0.59	0.69%	221,827,629
Jul 24, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	253,465,000
Jul 23, 2026	0.59	0.60	0.59	0.59	0.59	0.34%	239,337,800
Jul 22, 2026	0.59	0.60	0.58	0.59	0.59	0.68%	304,575,700
Jul 21, 2026	0.59	0.59	0.57	0.59	0.59	-	288,883,400
Jul 20, 2026	0.57	0.59	0.57	0.59	0.59	3.53%	331,999,600
Jul 17, 2026	0.60	0.60	0.56	0.57	0.57	-5.18%	277,023,900
Jul 16, 2026	0.61	0.61	0.60	0.60	0.60	-1.16%	335,344,900