SHA:600513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	19.24	19.69	19.15	19.60	-	3.05%	3,395,235
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
Dec 29, 2025	18.11	18.91	18.11	18.63	18.63	1.80%	14,300,730
Dec 26, 2025	18.13	18.48	18.06	18.30	18.30	0.83%	7,762,927
Dec 25, 2025	17.89	18.24	17.88	18.15	18.15	1.06%	6,834,000
Dec 24, 2025	17.86	18.27	17.67	17.96	17.96	1.13%	8,030,607
Dec 23, 2025	17.83	17.98	17.64	17.76	17.76	-0.78%	5,710,129
Dec 22, 2025	17.97	18.00	17.78	17.90	17.90	-0.44%	4,547,507
Dec 19, 2025	17.65	18.09	17.63	17.98	17.98	1.64%	6,259,500
Dec 18, 2025	17.65	17.85	17.53	17.69	17.69	0.28%	5,844,400
Dec 17, 2025	17.31	17.70	17.25	17.64	17.64	1.55%	7,506,400
Dec 16, 2025	17.92	17.99	17.32	17.37	17.37	-3.39%	7,839,700
Dec 15, 2025	17.70	18.15	17.68	17.98	17.98	0.62%	6,460,200
Dec 12, 2025	17.80	18.10	17.59	17.87	17.87	-0.28%	6,956,600
Dec 11, 2025	18.39	18.72	17.85	17.92	17.92	-1.81%	9,841,700
Dec 10, 2025	17.98	18.53	17.81	18.25	18.25	1.28%	8,618,900
Dec 9, 2025	18.45	18.64	18.01	18.02	18.02	-2.80%	10,536,660
Dec 8, 2025	18.28	18.75	18.28	18.54	18.54	1.64%	11,371,260
Dec 5, 2025	18.09	18.95	18.09	18.24	18.24	0.77%	16,320,660
Dec 4, 2025	18.00	18.22	17.66	18.10	18.10	0.06%	8,133,800
Dec 3, 2025	18.28	18.49	17.92	18.09	18.09	-1.09%	8,651,461
Dec 2, 2025	18.55	18.57	18.12	18.29	18.29	-1.77%	9,320,320
Dec 1, 2025	18.64	18.88	18.52	18.62	18.62	-0.11%	9,193,401
Nov 28, 2025	18.83	18.83	18.35	18.64	18.64	-1.79%	11,944,060
Nov 27, 2025	18.86	19.05	18.66	18.98	18.98	0.64%	10,868,610
Nov 26, 2025	19.11	19.75	18.83	18.86	18.86	-1.36%	15,563,760
Nov 25, 2025	18.45	19.38	18.45	19.12	19.12	3.18%	14,171,160
Nov 24, 2025	19.02	19.28	18.28	18.53	18.53	-1.85%	16,457,300