SHA:513720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.63	0.63	0.61	0.62	0.62	-1.91%	12,947,700
Sep 22, 2026	0.63	0.66	0.62	0.63	0.63	1.29%	27,038,600
Sep 21, 2026	0.61	0.62	0.61	0.62	0.62	1.14%	10,125,200
Sep 18, 2026	0.61	0.61	0.61	0.61	0.61	1.32%	16,923,000
Sep 17, 2026	0.61	0.61	0.60	0.60	0.60	-0.82%	14,032,100
Sep 16, 2026	0.61	0.61	0.60	0.61	0.61	-0.81%	12,603,300
Sep 15, 2026	0.62	0.62	0.61	0.61	0.61	-0.32%	14,183,500
Sep 14, 2026	0.61	0.62	0.60	0.62	0.62	0.16%	10,422,600
Sep 11, 2026	0.61	0.62	0.61	0.62	0.62	0.16%	22,852,700
Sep 10, 2026	0.62	0.62	0.61	0.61	0.61	-1.92%	9,824,300
Sep 9, 2026	0.64	0.64	0.62	0.63	0.63	-2.03%	14,884,500
Sep 8, 2026	0.64	0.65	0.64	0.64	0.64	-1.08%	9,641,500
Sep 7, 2026	0.65	0.65	0.64	0.65	0.65	-0.92%	15,951,900
Sep 4, 2026	0.64	0.66	0.64	0.65	0.65	3.16%	36,801,200
Sep 3, 2026	0.64	0.65	0.63	0.63	0.63	-1.10%	23,824,400
Sep 2, 2026	0.65	0.65	0.63	0.64	0.64	-0.93%	21,719,622
Sep 1, 2026	0.66	0.66	0.64	0.65	0.65	-1.07%	20,332,115
Aug 31, 2026	0.66	0.66	0.64	0.65	0.65	-0.46%	11,890,012
Aug 28, 2026	0.66	0.66	0.65	0.66	0.66	0.46%	25,475,119
Aug 27, 2026	0.66	0.66	0.65	0.65	0.65	-1.21%	10,627,300
Aug 26, 2026	0.66	0.66	0.66	0.66	0.66	1.38%	16,069,400
Aug 25, 2026	0.65	0.66	0.65	0.65	0.65	-	14,378,600
Aug 24, 2026	0.67	0.67	0.65	0.65	0.65	-3.13%	10,755,400
Aug 21, 2026	0.68	0.68	0.66	0.67	0.67	-0.74%	29,677,654
Aug 20, 2026	0.69	0.69	0.67	0.68	0.68	0.30%	32,582,548
Aug 19, 2026	0.67	0.68	0.67	0.68	0.68	0.30%	25,922,550
Aug 18, 2026	0.68	0.68	0.66	0.67	0.67	-0.74%	31,346,292
Aug 17, 2026	0.67	0.68	0.67	0.68	0.68	1.50%	23,293,922
Aug 14, 2026	0.68	0.68	0.67	0.67	0.67	-1.33%	19,476,492
Aug 13, 2026	0.68	0.69	0.68	0.68	0.68	-1.60%	26,417,500
Aug 12, 2026	0.70	0.70	0.69	0.69	0.69	-2.27%	34,688,932
Aug 11, 2026	0.72	0.72	0.70	0.70	0.70	-1.12%	28,237,982
Aug 10, 2026	0.71	0.72	0.71	0.71	0.71	1.28%	34,387,200
Aug 7, 2026	0.70	0.71	0.70	0.70	0.70	-0.14%	24,028,200
Aug 6, 2026	0.72	0.72	0.70	0.70	0.70	-2.49%	27,861,200
Aug 5, 2026	0.72	0.73	0.71	0.72	0.72	0.56%	61,959,300
Aug 4, 2026	0.72	0.73	0.71	0.72	0.72	0.14%	76,963,100
Aug 3, 2026	0.71	0.72	0.71	0.72	0.72	2.58%	88,400,900
Jul 31, 2026	0.69	0.71	0.68	0.70	0.70	-0.43%	100,626,400
Jul 30, 2026	0.71	0.72	0.69	0.70	0.70	-0.14%	62,637,970
Jul 29, 2026	0.69	0.71	0.68	0.70	0.70	4.30%	81,214,990
Jul 28, 2026	0.68	0.69	0.67	0.67	0.67	0.15%	54,451,123
Jul 27, 2026	0.65	0.68	0.65	0.67	0.67	3.38%	45,554,240
Jul 24, 2026	0.67	0.67	0.65	0.65	0.65	-3.13%	24,980,300
Jul 23, 2026	0.66	0.67	0.66	0.67	0.67	1.66%	29,412,340
Jul 22, 2026	0.69	0.69	0.66	0.66	0.66	-4.34%	39,591,500
Jul 21, 2026	0.70	0.70	0.68	0.69	0.69	-0.43%	38,446,307
Jul 20, 2026	0.69	0.69	0.67	0.69	0.69	3.74%	50,663,800
Jul 17, 2026	0.70	0.71	0.66	0.67	0.67	-4.15%	50,846,300
Jul 16, 2026	0.69	0.74	0.69	0.70	0.70	3.41%	157,488,457