SHA:600513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	16.09	16.09	15.12	15.24	15.24	-3.73%	21,836,085
Jul 28, 2026	16.26	17.17	15.63	15.83	15.83	-0.69%	26,973,568
Jul 27, 2026	15.00	16.08	15.00	15.94	15.94	3.37%	21,011,476
Jul 24, 2026	16.38	16.85	15.42	15.42	15.42	-6.94%	25,056,010
Jul 23, 2026	14.89	16.57	14.73	16.57	16.57	10.03%	27,701,200
Jul 22, 2026	14.90	16.17	14.82	15.06	15.06	-1.89%	27,488,180
Jul 21, 2026	16.44	16.44	14.94	15.35	15.35	-7.53%	32,564,200
Jul 20, 2026	16.01	17.20	15.20	16.60	16.60	-1.72%	28,945,950
Jul 17, 2026	17.21	18.14	16.41	16.89	16.89	-2.26%	32,042,720
Jul 16, 2026	18.57	19.00	17.24	17.28	17.28	-9.77%	44,175,218
Jul 15, 2026	16.99	19.50	16.99	19.15	19.15	7.46%	52,355,455
Jul 14, 2026	17.03	17.82	16.51	17.82	17.82	4.58%	50,699,380
Jul 13, 2026	15.66	17.04	14.82	17.04	17.04	10.01%	42,427,802
Jul 10, 2026	14.01	15.49	13.76	15.49	15.49	10.01%	17,209,501
Jul 9, 2026	14.34	14.68	13.67	14.08	14.08	-2.56%	10,808,170
Jul 8, 2026	14.83	15.12	14.43	14.45	14.45	-2.56%	9,029,700
Jul 7, 2026	15.71	15.87	14.87	14.90	14.83	-6.58%	13,316,150
Jul 6, 2026	15.70	16.44	15.62	15.95	15.88	0.31%	15,830,900
Jul 3, 2026	15.66	16.08	15.44	15.90	15.83	2.58%	14,726,200
Jul 2, 2026	15.47	16.39	15.40	15.50	15.43	-0.13%	17,289,004
Jul 1, 2026	14.44	15.54	14.26	15.52	15.45	6.74%	15,605,200
Jun 30, 2026	14.77	14.97	14.39	14.54	14.47	-1.29%	11,626,600
Jun 29, 2026	14.16	15.18	13.82	14.73	14.66	3.51%	14,809,396
Jun 26, 2026	15.12	15.12	14.20	14.23	14.16	-5.64%	9,814,066
Jun 25, 2026	15.43	15.43	14.70	15.08	15.01	-2.27%	10,330,800
Jun 24, 2026	16.18	16.20	15.41	15.43	15.36	-4.46%	11,851,300
Jun 23, 2026	15.56	16.76	15.40	16.15	16.07	3.66%	16,143,300
Jun 22, 2026	15.59	15.63	15.04	15.58	15.51	-0.95%	10,468,671
Jun 18, 2026	15.83	16.14	15.52	15.73	15.66	-0.76%	8,319,100
Jun 17, 2026	16.18	16.18	15.81	15.85	15.78	-2.16%	7,461,800
Jun 16, 2026	16.04	16.47	15.79	16.20	16.12	1.06%	8,238,400
Jun 15, 2026	15.82	16.11	15.82	16.03	15.95	0.82%	6,300,300
Jun 12, 2026	15.77	16.19	15.62	15.90	15.83	0.82%	8,136,700
Jun 11, 2026	15.88	16.09	15.65	15.77	15.70	-1.93%	6,570,706
Jun 10, 2026	16.30	16.42	15.95	16.08	16.00	-2.19%	6,586,779
Jun 9, 2026	16.32	16.68	16.13	16.44	16.36	0.43%	7,505,600
Jun 8, 2026	16.33	16.85	16.08	16.37	16.29	-1.86%	8,682,500
Jun 5, 2026	17.25	17.28	16.55	16.68	16.60	-1.88%	9,581,019
Jun 4, 2026	17.12	17.25	16.88	17.00	16.92	-0.93%	6,934,683
Jun 3, 2026	17.01	17.29	16.80	17.16	17.08	0.47%	9,365,501
Jun 2, 2026	17.66	17.76	16.67	17.08	17.00	-3.28%	10,710,250
Jun 1, 2026	17.42	17.95	17.33	17.66	17.58	0.46%	8,947,050
May 29, 2026	17.51	18.16	17.20	17.58	17.50	0.40%	15,646,940
May 28, 2026	17.60	17.94	17.21	17.51	17.43	-0.51%	7,752,669
May 27, 2026	17.78	18.08	17.43	17.60	17.52	-2.06%	9,326,895
May 26, 2026	18.25	18.49	17.73	17.97	17.89	-2.81%	10,619,100
May 25, 2026	18.92	19.12	18.29	18.49	18.40	-2.32%	10,701,910
May 22, 2026	19.26	19.59	18.69	18.93	18.84	-1.71%	10,799,700
May 21, 2026	19.32	20.05	19.24	19.26	19.17	-0.87%	13,293,850
May 20, 2026	19.68	19.82	19.23	19.43	19.34	-1.17%	9,275,062