SHA:513970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.77	0.77	0.76	0.76	0.76	-0.78%	49,290,500
Sep 21, 2026	0.77	0.77	0.76	0.77	0.77	-0.39%	32,735,900
Sep 18, 2026	0.77	0.77	0.77	0.77	0.77	0.39%	19,218,000
Sep 17, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	22,056,100
Sep 16, 2026	0.77	0.78	0.77	0.77	0.77	-0.26%	23,825,300
Sep 15, 2026	0.78	0.78	0.77	0.77	0.77	-0.51%	18,112,600
Sep 14, 2026	0.78	0.78	0.78	0.78	0.78	-0.38%	14,764,900
Sep 11, 2026	0.78	0.78	0.77	0.78	0.78	-	23,689,800
Sep 10, 2026	0.79	0.79	0.78	0.78	0.78	-1.64%	23,862,200
Sep 9, 2026	0.81	0.81	0.79	0.79	0.79	-1.61%	30,503,100
Sep 8, 2026	0.80	0.81	0.80	0.81	0.81	0.12%	20,195,663
Sep 7, 2026	0.81	0.81	0.80	0.81	0.81	-0.37%	21,489,900
Sep 4, 2026	0.80	0.81	0.80	0.81	0.81	1.13%	37,465,600
Sep 3, 2026	0.81	0.81	0.80	0.80	0.80	-0.50%	28,218,600
Sep 2, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	27,029,800
Sep 1, 2026	0.81	0.81	0.81	0.81	0.81	-0.37%	34,392,600
Aug 31, 2026	0.82	0.82	0.81	0.81	0.81	-1.46%	31,158,400
Aug 28, 2026	0.82	0.83	0.82	0.82	0.82	-0.12%	35,013,800
Aug 27, 2026	0.84	0.84	0.82	0.83	0.83	-1.43%	48,971,600
Aug 26, 2026	0.83	0.84	0.83	0.84	0.84	0.48%	58,765,400
Aug 25, 2026	0.84	0.84	0.83	0.83	0.83	-0.48%	40,260,600
Aug 24, 2026	0.84	0.84	0.83	0.84	0.84	0.12%	40,007,500
Aug 21, 2026	0.84	0.84	0.83	0.84	0.84	-0.83%	107,051,500
Aug 20, 2026	0.83	0.84	0.83	0.84	0.84	1.81%	46,471,600
Aug 19, 2026	0.83	0.83	0.82	0.83	0.83	-	28,032,434
Aug 18, 2026	0.83	0.83	0.82	0.83	0.83	-0.84%	25,123,500
Aug 17, 2026	0.84	0.84	0.83	0.84	0.84	0.48%	21,687,900
Aug 14, 2026	0.83	0.84	0.83	0.83	0.83	-0.36%	21,056,800
Aug 13, 2026	0.83	0.84	0.83	0.83	0.83	-	27,121,700
Aug 12, 2026	0.84	0.84	0.83	0.83	0.83	-1.07%	36,588,300
Aug 11, 2026	0.85	0.86	0.84	0.84	0.84	-1.06%	41,479,800
Aug 10, 2026	0.84	0.85	0.84	0.85	0.85	1.43%	53,645,200
Aug 7, 2026	0.84	0.84	0.83	0.84	0.84	-0.47%	67,667,100
Aug 6, 2026	0.85	0.85	0.84	0.84	0.84	-0.12%	42,577,477
Aug 5, 2026	0.84	0.85	0.84	0.85	0.85	0.84%	74,312,200
Aug 4, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	50,719,900
Aug 3, 2026	0.85	0.86	0.85	0.85	0.85	-0.82%	62,337,600
Jul 31, 2026	0.86	0.86	0.85	0.86	0.86	-0.35%	71,555,600
Jul 30, 2026	0.86	0.87	0.85	0.86	0.86	-	78,602,939
Jul 29, 2026	0.84	0.86	0.83	0.86	0.86	3.50%	117,856,503
Jul 28, 2026	0.83	0.84	0.83	0.83	0.83	-	53,751,900
Jul 27, 2026	0.82	0.83	0.82	0.83	0.83	1.72%	36,014,100
Jul 24, 2026	0.83	0.83	0.82	0.82	0.82	-2.28%	46,627,300
Jul 23, 2026	0.83	0.84	0.83	0.83	0.83	0.85%	34,332,601
Jul 22, 2026	0.84	0.84	0.82	0.83	0.83	-0.84%	49,988,800
Jul 21, 2026	0.83	0.84	0.83	0.83	0.83	-	66,181,600
Jul 20, 2026	0.83	0.84	0.82	0.83	0.83	2.33%	60,583,761
Jul 17, 2026	0.84	0.85	0.81	0.82	0.82	-1.69%	113,101,884
Jul 16, 2026	0.82	0.83	0.82	0.83	0.83	1.59%	81,145,960
Jul 15, 2026	0.81	0.82	0.80	0.82	0.82	1.49%	89,001,200