SHA:513980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.60	0.61	0.59	0.60	0.60	0.68%	394,283,380
Sep 21, 2026	0.58	0.59	0.58	0.59	0.59	1.20%	441,849,700
Sep 18, 2026	0.58	0.59	0.58	0.58	0.58	1.92%	407,996,100
Sep 17, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	294,943,000
Sep 16, 2026	0.57	0.58	0.57	0.58	0.58	0.17%	271,375,400
Sep 15, 2026	0.58	0.58	0.57	0.57	0.57	-0.52%	362,271,500
Sep 14, 2026	0.57	0.58	0.57	0.58	0.58	-	436,897,500
Sep 11, 2026	0.57	0.58	0.57	0.58	0.58	0.17%	344,099,000
Sep 10, 2026	0.58	0.58	0.57	0.58	0.58	-2.37%	269,201,700
Sep 9, 2026	0.59	0.60	0.59	0.59	0.59	-0.67%	253,021,400
Sep 8, 2026	0.60	0.60	0.59	0.59	0.59	-1.66%	330,517,600
Sep 7, 2026	0.60	0.60	0.60	0.60	0.60	0.67%	719,239,700
Sep 4, 2026	0.60	0.61	0.60	0.60	0.60	0.84%	732,039,261
Sep 3, 2026	0.60	0.61	0.59	0.60	0.60	-0.34%	460,926,800
Sep 2, 2026	0.60	0.60	0.59	0.60	0.60	-1.16%	365,141,700
Sep 1, 2026	0.60	0.61	0.60	0.60	0.60	-0.49%	283,078,100
Aug 31, 2026	0.61	0.61	0.60	0.61	0.61	-0.98%	648,020,072
Aug 28, 2026	0.61	0.62	0.61	0.61	0.61	-0.33%	461,647,752
Aug 27, 2026	0.62	0.62	0.61	0.62	0.62	-0.32%	277,780,600
Aug 26, 2026	0.61	0.62	0.61	0.62	0.62	1.15%	258,572,000
Aug 25, 2026	0.61	0.61	0.60	0.61	0.61	0.49%	272,583,800
Aug 24, 2026	0.62	0.62	0.60	0.61	0.61	-3.34%	381,471,000
Aug 21, 2026	0.63	0.63	0.62	0.63	0.63	-	311,227,100
Aug 20, 2026	0.63	0.63	0.62	0.63	0.63	1.78%	419,123,800
Aug 19, 2026	0.62	0.62	0.62	0.62	0.62	-1.28%	521,209,939
Aug 18, 2026	0.62	0.63	0.62	0.63	0.63	-0.64%	638,129,800
Aug 17, 2026	0.62	0.63	0.62	0.63	0.63	2.44%	488,951,792
Aug 14, 2026	0.62	0.62	0.61	0.61	0.61	-1.29%	521,124,800
Aug 13, 2026	0.62	0.63	0.62	0.62	0.62	0.16%	531,541,088
Aug 12, 2026	0.62	0.62	0.62	0.62	0.62	-0.64%	943,100,500
Aug 11, 2026	0.64	0.64	0.63	0.63	0.63	-1.57%	330,901,600
Aug 10, 2026	0.63	0.64	0.63	0.64	0.64	1.60%	797,245,561
Aug 7, 2026	0.62	0.63	0.61	0.63	0.63	1.13%	339,710,145
Aug 6, 2026	0.63	0.63	0.62	0.62	0.62	-2.37%	512,787,800
Aug 5, 2026	0.62	0.63	0.62	0.63	0.63	2.10%	857,041,391
Aug 4, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	550,217,700
Aug 3, 2026	0.61	0.62	0.61	0.62	0.62	0.99%	549,644,446
Jul 31, 2026	0.61	0.62	0.61	0.61	0.61	0.16%	792,485,800
Jul 30, 2026	0.62	0.62	0.60	0.61	0.61	-1.62%	886,793,700
Jul 29, 2026	0.61	0.62	0.61	0.62	0.62	3.17%	914,236,800
Jul 28, 2026	0.61	0.61	0.60	0.60	0.60	-1.32%	809,132,900
Jul 27, 2026	0.60	0.61	0.59	0.61	0.61	2.36%	778,377,100
Jul 24, 2026	0.59	0.60	0.59	0.59	0.59	-1.82%	1,171,191,000
Jul 23, 2026	0.60	0.61	0.60	0.60	0.60	1.00%	1,813,387,362
Jul 22, 2026	0.61	0.61	0.60	0.60	0.60	-3.08%	1,069,685,600
Jul 21, 2026	0.61	0.62	0.60	0.62	0.62	1.31%	1,063,554,300
Jul 20, 2026	0.60	0.61	0.60	0.61	0.61	3.57%	1,068,247,100
Jul 17, 2026	0.62	0.62	0.58	0.59	0.59	-5.47%	950,902,701
Jul 16, 2026	0.62	0.63	0.61	0.62	0.62	1.63%	868,724,600
Jul 15, 2026	0.60	0.62	0.60	0.61	0.61	1.83%	668,053,800