SHA:530000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	1.34	1.35	1.34	1.35	1.35	-0.07%	1,150,100
Apr 10, 2026	1.35	1.36	1.35	1.35	1.35	0.52%	1,727,200
Apr 9, 2026	1.34	1.35	1.34	1.34	1.34	-0.81%	1,773,200
Apr 8, 2026	1.34	1.36	1.32	1.35	1.35	2.42%	4,361,300
Apr 7, 2026	1.32	1.33	1.31	1.32	1.32	0.23%	3,632,700
Apr 3, 2026	1.33	1.33	1.32	1.32	1.32	-0.68%	297,900
Apr 2, 2026	1.34	1.34	1.32	1.33	1.33	-0.97%	3,039,300
Apr 1, 2026	1.33	1.34	1.33	1.34	1.34	1.82%	2,471,000
Mar 31, 2026	1.32	1.33	1.32	1.32	1.32	-0.30%	1,214,100
Mar 30, 2026	1.32	1.32	1.31	1.32	1.32	-	2,954,800
Mar 27, 2026	1.32	1.32	1.31	1.32	1.32	0.38%	2,090,700
Mar 26, 2026	1.33	1.33	1.31	1.32	1.32	-1.13%	1,464,900
Mar 25, 2026	1.32	1.33	1.31	1.33	1.33	0.91%	1,382,000
Mar 24, 2026	1.32	1.32	1.30	1.32	1.32	0.38%	8,866,300
Mar 23, 2026	1.34	1.34	1.30	1.31	1.31	-2.31%	12,189,400
Mar 20, 2026	1.37	1.37	1.34	1.34	1.34	-0.96%	3,219,200
Mar 19, 2026	1.37	1.37	1.35	1.36	1.36	-1.52%	2,499,600
Mar 18, 2026	1.38	1.38	1.37	1.38	1.38	-0.07%	1,964,500
Mar 17, 2026	1.37	1.39	1.37	1.38	1.38	0.29%	1,978,000
Mar 16, 2026	1.38	1.38	1.36	1.38	1.38	-0.15%	2,781,900
Mar 13, 2026	1.38	1.38	1.37	1.38	1.38	-0.29%	2,338,800
Mar 12, 2026	1.39	1.39	1.37	1.38	1.38	-0.43%	1,182,500
Mar 11, 2026	1.39	1.39	1.38	1.39	1.39	0.07%	1,911,500
Mar 10, 2026	1.38	1.39	1.38	1.39	1.39	0.58%	2,707,800
Mar 9, 2026	1.38	1.38	1.36	1.38	1.38	-0.93%	6,011,300
Mar 6, 2026	1.39	1.39	1.38	1.39	1.39	0.07%	622,500
Mar 5, 2026	1.39	1.40	1.39	1.39	1.39	0.43%	2,619,600
Mar 4, 2026	1.41	1.41	1.38	1.38	1.38	-1.28%	1,225,200
Mar 3, 2026	1.42	1.43	1.40	1.40	1.40	-1.13%	3,312,100
Mar 2, 2026	1.41	1.42	1.40	1.42	1.42	0.21%	3,705,700
Feb 27, 2026	1.41	1.42	1.40	1.42	1.42	0.14%	2,098,100
Feb 26, 2026	1.43	1.43	1.41	1.41	1.41	-0.63%	2,519,300
Feb 25, 2026	1.41	1.43	1.41	1.42	1.42	0.57%	2,647,100
Feb 24, 2026	1.43	1.43	1.41	1.41	1.41	-	1,042,800
Feb 13, 2026	1.43	1.43	1.38	1.41	1.41	-1.26%	1,653,900
Feb 12, 2026	1.43	1.44	1.43	1.43	1.43	-0.21%	744,000
Feb 11, 2026	1.44	1.44	1.43	1.44	1.44	-	737,300
Feb 10, 2026	1.43	1.44	1.43	1.44	1.44	0.35%	1,672,800
Feb 9, 2026	1.42	1.43	1.42	1.43	1.43	1.20%	2,191,800
Feb 6, 2026	1.40	1.42	1.40	1.41	1.41	-0.63%	2,902,900
Feb 5, 2026	1.42	1.43	1.41	1.42	1.42	-0.07%	482,000
Feb 4, 2026	1.41	1.43	1.41	1.42	1.42	0.71%	2,000,900
Feb 3, 2026	1.41	1.42	1.39	1.41	1.41	0.36%	15,324,400
Feb 2, 2026	1.43	1.44	1.39	1.41	1.41	-1.12%	8,487,200
Jan 30, 2026	1.47	1.47	1.41	1.42	1.42	-3.20%	4,979,600
Jan 29, 2026	1.42	1.47	1.42	1.47	1.47	3.16%	2,937,500
Jan 28, 2026	1.42	1.43	1.42	1.43	1.43	0.64%	4,180,600
Jan 27, 2026	1.43	1.43	1.41	1.42	1.42	-0.91%	2,128,400
Jan 26, 2026	1.42	1.43	1.41	1.43	1.43	1.06%	1,586,400
Jan 23, 2026	1.42	1.42	1.41	1.42	1.42	-0.21%	2,898,900