SHA:600513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	22.44	22.94	22.25	22.58	22.58	0.44%	17,510,760
Mar 18, 2026	20.47	22.48	20.25	22.48	22.48	9.98%	15,259,651
Mar 17, 2026	21.30	21.39	20.41	20.44	20.44	-4.17%	10,144,600
Mar 16, 2026	21.88	21.89	21.14	21.33	21.33	-0.84%	7,040,159
Mar 13, 2026	22.02	22.55	21.44	21.51	21.51	-3.46%	11,434,990
Mar 12, 2026	22.90	22.90	22.17	22.28	22.28	-3.72%	12,915,760
Mar 11, 2026	23.08	23.40	22.20	23.14	23.14	0.17%	14,374,890
Mar 10, 2026	23.24	23.49	22.51	23.10	23.10	-1.62%	17,914,750
Mar 9, 2026	22.44	24.25	22.05	23.48	23.48	3.62%	23,346,357
Mar 6, 2026	22.01	22.94	22.00	22.66	22.66	2.26%	15,898,550
Mar 5, 2026	21.07	22.85	21.00	22.16	22.16	6.33%	20,057,160
Mar 4, 2026	21.14	21.59	20.67	20.84	20.84	-1.23%	10,948,380
Mar 3, 2026	20.27	22.15	20.27	21.10	21.10	3.89%	22,315,540
Mar 2, 2026	20.60	20.76	19.78	20.31	20.31	-3.01%	10,611,750
Feb 27, 2026	19.92	20.98	19.83	20.94	20.94	4.96%	11,151,840
Feb 26, 2026	20.44	20.50	19.93	19.95	19.95	-2.49%	6,684,064
Feb 25, 2026	20.30	20.65	20.23	20.46	20.46	0.15%	5,162,422
Feb 24, 2026	20.52	20.79	20.18	20.43	20.43	1.79%	6,166,538
Feb 13, 2026	21.04	21.30	20.00	20.07	20.07	-1.86%	7,424,900
Feb 12, 2026	20.55	20.81	20.40	20.45	20.45	-1.35%	6,015,383
Feb 11, 2026	21.00	21.15	20.73	20.73	20.73	-1.75%	7,529,507
Feb 10, 2026	21.18	21.55	21.10	21.10	21.10	-0.33%	8,622,146
Feb 9, 2026	20.40	21.68	20.40	21.17	21.17	4.23%	14,585,890
Feb 6, 2026	20.68	20.92	19.94	20.31	20.31	-0.83%	10,482,800
Feb 5, 2026	20.73	20.99	20.31	20.48	20.48	-0.10%	9,583,277
Feb 4, 2026	20.05	21.14	19.96	20.50	20.50	1.74%	16,477,230
Feb 3, 2026	19.24	20.45	19.15	20.15	20.15	5.94%	16,222,840
Feb 2, 2026	18.33	19.94	18.28	19.02	19.02	2.92%	14,075,360
Jan 30, 2026	18.35	18.77	18.35	18.48	18.48	0.11%	5,223,301
Jan 29, 2026	18.64	18.79	18.04	18.46	18.46	0.27%	6,728,844
Jan 28, 2026	19.31	19.50	18.30	18.41	18.41	-5.64%	15,179,490
Jan 27, 2026	20.20	20.54	19.20	19.51	19.51	-7.88%	19,756,020
Jan 26, 2026	19.60	21.19	19.41	21.18	21.18	5.64%	27,626,350
Jan 23, 2026	19.50	20.45	19.37	20.05	20.05	4.26%	14,051,620
Jan 22, 2026	19.30	19.40	19.17	19.23	19.23	-0.62%	5,151,200
Jan 21, 2026	19.20	19.49	18.90	19.35	19.35	-	5,974,445
Jan 20, 2026	19.90	19.94	19.21	19.35	19.35	-2.76%	9,109,683
Jan 19, 2026	20.77	20.77	19.74	19.90	19.90	-0.90%	8,326,190
Jan 16, 2026	20.42	20.42	19.80	20.08	20.08	-0.84%	9,565,636
Jan 15, 2026	20.60	20.84	20.07	20.25	20.25	-2.92%	11,748,400
Jan 14, 2026	20.61	21.39	20.30	20.86	20.86	0.05%	19,093,440
Jan 13, 2026	20.89	21.68	20.80	20.85	20.85	0.43%	24,495,700
Jan 12, 2026	21.74	21.74	20.58	20.76	20.76	-1.66%	24,898,100
Jan 9, 2026	19.04	21.11	19.01	21.11	21.11	10.01%	30,534,540
Jan 8, 2026	19.21	19.63	19.07	19.19	19.19	0.16%	8,814,672
Jan 7, 2026	19.42	19.68	19.06	19.16	19.16	-1.69%	11,897,766
Jan 6, 2026	19.15	20.32	19.00	19.49	19.49	2.26%	19,312,700
Jan 5, 2026	18.28	19.12	18.28	19.06	19.06	4.10%	14,276,200
Dec 31, 2025	18.42	18.53	18.15	18.31	18.31	-0.65%	6,053,683
Dec 30, 2025	18.51	18.91	18.36	18.43	18.43	-1.07%	8,160,000