SHA:513970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	0.80	0.81	0.79	0.80	0.80	0.88%	52,945,058
Jul 13, 2026	0.80	0.80	0.79	0.80	0.80	0.13%	44,517,800
Jul 10, 2026	0.79	0.80	0.79	0.80	0.80	0.89%	54,918,258
Jul 9, 2026	0.80	0.80	0.79	0.79	0.79	-1.87%	59,317,500
Jul 8, 2026	0.80	0.81	0.80	0.80	0.80	0.88%	63,575,700
Jul 7, 2026	0.80	0.81	0.80	0.80	0.80	-0.87%	56,475,800
Jul 6, 2026	0.80	0.81	0.80	0.80	0.80	0.25%	60,100,491
Jul 3, 2026	0.79	0.81	0.79	0.80	0.80	2.04%	90,627,000
Jul 2, 2026	0.78	0.79	0.78	0.79	0.79	1.42%	104,125,500
Jul 1, 2026	0.77	0.78	0.77	0.78	0.78	-	50,654,800
Jun 30, 2026	0.79	0.79	0.77	0.78	0.78	-2.52%	112,453,000
Jun 29, 2026	0.78	0.80	0.78	0.80	0.80	2.05%	93,664,200
Jun 26, 2026	0.78	0.78	0.77	0.78	0.78	-0.51%	58,941,800
Jun 25, 2026	0.78	0.79	0.78	0.78	0.78	0.38%	67,754,400
Jun 24, 2026	0.78	0.79	0.78	0.78	0.78	0.39%	53,971,600
Jun 23, 2026	0.79	0.79	0.78	0.78	0.78	-2.14%	73,569,700
Jun 22, 2026	0.80	0.80	0.78	0.79	0.79	-0.25%	95,224,000
Jun 18, 2026	0.81	0.81	0.79	0.80	0.80	-2.33%	57,183,200
Jun 17, 2026	0.83	0.83	0.81	0.82	0.82	-1.33%	60,455,300
Jun 16, 2026	0.84	0.85	0.83	0.83	0.83	-2.02%	42,459,300
Jun 15, 2026	0.85	0.86	0.84	0.84	0.84	-	59,299,300
Jun 12, 2026	0.83	0.85	0.83	0.84	0.84	2.06%	67,414,900
Jun 11, 2026	0.82	0.83	0.82	0.83	0.83	0.49%	71,421,800
Jun 10, 2026	0.82	0.83	0.82	0.82	0.82	0.12%	87,320,700
Jun 9, 2026	0.82	0.83	0.82	0.82	0.82	0.12%	48,495,600
Jun 8, 2026	0.83	0.83	0.81	0.82	0.82	-0.85%	76,169,242
Jun 5, 2026	0.84	0.84	0.82	0.83	0.83	-1.08%	112,285,500
Jun 4, 2026	0.83	0.84	0.83	0.84	0.84	-0.24%	68,137,900
Jun 3, 2026	0.85	0.85	0.83	0.84	0.84	-0.59%	100,057,500
Jun 2, 2026	0.84	0.85	0.83	0.84	0.84	0.12%	133,958,500
Jun 1, 2026	0.83	0.84	0.82	0.84	0.84	1.81%	120,581,100
May 29, 2026	0.81	0.83	0.81	0.83	0.83	2.61%	209,300,700