SHA:600513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	20.80	22.60	20.61	21.89	21.89	6.42%	35,143,770
Apr 28, 2026	20.15	20.95	20.15	20.57	20.57	-	13,650,800
Apr 27, 2026	20.09	20.62	19.93	20.57	20.57	1.78%	12,887,120
Apr 24, 2026	20.16	20.50	20.02	20.21	20.21	-0.49%	9,913,208
Apr 23, 2026	20.55	20.77	20.08	20.31	20.31	-1.65%	11,815,330
Apr 22, 2026	20.67	20.95	20.30	20.65	20.65	-0.82%	15,518,340
Apr 21, 2026	21.12	21.42	20.71	20.82	20.82	-2.39%	14,815,180
Apr 20, 2026	20.98	21.40	20.66	21.33	21.33	0.99%	16,712,330
Apr 17, 2026	21.94	21.94	20.64	21.12	21.12	-4.99%	30,283,130
Apr 16, 2026	23.30	23.30	22.00	22.23	22.23	-6.40%	36,907,040
Apr 15, 2026	22.95	23.82	22.15	23.75	23.75	6.60%	56,133,920
Apr 14, 2026	22.36	22.40	21.81	22.28	22.28	-0.36%	19,092,700
Apr 13, 2026	22.82	22.84	22.24	22.36	22.36	-0.93%	20,389,560
Apr 10, 2026	23.42	23.64	22.55	22.57	22.57	-3.59%	30,887,310
Apr 9, 2026	24.34	24.68	23.30	23.41	23.41	-5.11%	34,465,010
Apr 8, 2026	25.40	25.87	24.39	24.67	24.67	-1.16%	39,187,540
Apr 7, 2026	26.72	27.79	24.91	24.96	24.96	-9.83%	63,629,410
Apr 3, 2026	29.36	29.85	27.68	27.68	27.68	-9.98%	37,024,390
Apr 2, 2026	29.85	32.27	29.00	30.75	30.75	1.49%	57,324,040
Apr 1, 2026	27.96	30.76	27.50	30.30	30.30	8.37%	64,902,710
Mar 31, 2026	27.54	30.70	26.78	27.96	27.96	-0.75%	59,648,882
Mar 30, 2026	26.37	28.17	26.17	28.17	28.17	10.00%	32,246,310
Mar 27, 2026	22.85	25.61	22.85	25.61	25.61	10.01%	26,537,910
Mar 26, 2026	22.55	23.50	22.55	23.28	23.28	2.11%	13,834,770
Mar 25, 2026	22.60	22.98	22.35	22.80	22.80	1.69%	10,366,940
Mar 24, 2026	21.94	22.46	21.63	22.42	22.42	4.09%	12,546,960
Mar 23, 2026	22.30	22.49	21.35	21.54	21.54	-4.01%	10,968,441
Mar 20, 2026	22.80	22.96	22.38	22.44	22.44	-0.62%	12,610,650
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