SHA:513800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	1.90	1.91	1.90	1.90	1.90	0.53%	22,549,200
Sep 21, 2026	1.90	1.90	1.89	1.89	1.89	-	19,218,900
Sep 18, 2026	1.91	1.91	1.89	1.89	1.89	-0.99%	78,045,600
Sep 17, 2026	1.91	1.91	1.90	1.91	1.91	0.37%	30,485,700
Sep 16, 2026	1.90	1.91	1.89	1.91	1.91	0.95%	30,975,500
Sep 15, 2026	1.91	1.91	1.89	1.89	1.89	-1.00%	38,684,000
Sep 14, 2026	1.90	1.91	1.90	1.91	1.91	0.53%	26,575,400
Sep 11, 2026	1.88	1.90	1.88	1.90	1.90	-0.73%	40,799,600
Sep 10, 2026	1.90	1.91	1.89	1.91	1.91	-	28,092,800
Sep 9, 2026	1.96	1.96	1.91	1.91	1.91	0.05%	45,153,600
Sep 8, 2026	1.93	1.95	1.90	1.91	1.91	-0.62%	75,817,400
Sep 7, 2026	1.92	1.93	1.91	1.92	1.92	1.00%	41,781,600
Sep 4, 2026	1.91	1.91	1.90	1.90	1.90	0.48%	36,732,000
Sep 3, 2026	1.88	1.90	1.88	1.89	1.89	1.94%	43,321,100
Sep 2, 2026	1.86	1.86	1.85	1.86	1.86	-2.16%	41,481,400
Sep 1, 2026	1.89	1.91	1.89	1.90	1.90	0.37%	21,765,000
Aug 31, 2026	1.88	1.89	1.87	1.89	1.89	0.16%	30,160,800
Aug 28, 2026	1.89	1.89	1.89	1.89	1.89	0.75%	44,174,600
Aug 27, 2026	1.88	1.88	1.87	1.88	1.88	-0.16%	29,873,700
Aug 26, 2026	1.87	1.88	1.87	1.88	1.88	0.81%	43,493,800
Aug 25, 2026	1.86	1.87	1.85	1.86	1.86	0.11%	49,298,700
Aug 24, 2026	1.87	1.87	1.86	1.86	1.86	-	59,605,000
Aug 21, 2026	1.85	1.86	1.85	1.86	1.86	-0.05%	26,926,200
Aug 20, 2026	1.86	1.86	1.85	1.86	1.86	0.87%	28,649,400
Aug 19, 2026	1.85	1.85	1.78	1.85	1.85	-2.38%	25,044,500
Aug 18, 2026	1.92	1.92	1.89	1.89	1.89	-1.82%	38,495,100
Aug 17, 2026	1.92	1.93	1.91	1.93	1.93	-0.16%	37,640,400
Aug 14, 2026	1.93	1.94	1.92	1.93	1.93	0.73%	53,146,800
Aug 13, 2026	1.91	1.92	1.90	1.92	1.92	0.79%	49,783,800
Aug 12, 2026	1.89	1.90	1.89	1.90	1.90	0.80%	35,247,300
Aug 11, 2026	1.89	1.89	1.89	1.89	1.89	-0.42%	18,929,900
Aug 10, 2026	1.89	1.90	1.89	1.89	1.89	0.75%	31,688,800
Aug 7, 2026	1.88	1.88	1.87	1.88	1.88	0.05%	38,739,500
Aug 6, 2026	1.87	1.88	1.86	1.88	1.88	0.21%	62,715,600
Aug 5, 2026	1.86	1.87	1.86	1.87	1.87	2.46%	61,649,370
Aug 4, 2026	1.83	1.83	1.82	1.83	1.83	-0.38%	71,149,000
Aug 3, 2026	1.81	1.85	1.81	1.84	1.84	1.49%	94,153,440
Jul 31, 2026	1.83	1.84	1.81	1.81	1.81	2.78%	88,629,500
Jul 30, 2026	1.78	1.78	1.76	1.76	1.76	-1.18%	65,387,900
Jul 29, 2026	1.77	1.78	1.76	1.78	1.78	0.39%	55,539,500
Jul 28, 2026	1.77	1.77	1.76	1.77	1.77	-2.31%	49,074,900
Jul 27, 2026	1.79	1.82	1.79	1.82	1.82	1.74%	52,248,200
Jul 24, 2026	1.79	1.79	1.78	1.79	1.79	-1.38%	24,135,400
Jul 23, 2026	1.82	1.82	1.81	1.81	1.81	-	23,590,800
Jul 22, 2026	1.82	1.82	1.80	1.81	1.81	0.39%	54,918,057
Jul 21, 2026	1.79	1.81	1.78	1.80	1.80	2.10%	71,977,200
Jul 20, 2026	1.77	1.77	1.76	1.77	1.77	0.63%	45,157,000
Jul 17, 2026	1.80	1.80	1.74	1.76	1.76	-3.99%	165,247,800
Jul 16, 2026	1.83	1.88	1.82	1.83	1.83	-2.51%	101,951,657
Jul 15, 2026	1.84	1.88	1.82	1.88	1.88	2.85%	52,886,200