SHA:600513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.00	15.31	14.90	15.09	15.09	1.89%	9,953,900
Sep 29, 2026	14.91	15.13	14.67	14.81	14.81	-0.27%	6,067,800
Sep 28, 2026	14.77	15.10	14.55	14.85	14.85	0.54%	6,821,727
Sep 24, 2026	14.97	15.20	14.74	14.77	14.77	-1.34%	4,794,978
Sep 23, 2026	15.38	15.39	14.85	14.97	14.97	-2.73%	7,422,556
Sep 22, 2026	15.36	15.56	15.15	15.39	15.39	0.07%	8,552,700
Sep 21, 2026	14.99	15.39	14.90	15.38	15.38	3.57%	10,891,300
Sep 18, 2026	14.84	15.16	14.80	14.85	14.85	0.41%	7,016,200
Sep 17, 2026	14.57	14.86	14.55	14.79	14.79	0.89%	5,693,700
Sep 16, 2026	14.60	14.70	14.44	14.66	14.66	0.27%	4,133,700
Sep 15, 2026	14.83	14.89	14.61	14.62	14.62	-1.75%	4,344,000
Sep 14, 2026	14.69	14.94	14.56	14.88	14.88	1.02%	4,722,500
Sep 11, 2026	14.87	15.00	14.54	14.73	14.73	-2.26%	5,877,100
Sep 10, 2026	15.43	15.44	14.95	15.07	15.07	-1.57%	6,236,700
Sep 9, 2026	15.47	15.52	15.26	15.31	15.31	-1.73%	5,222,660
Sep 8, 2026	15.28	15.73	15.20	15.58	15.58	1.76%	8,181,100
Sep 7, 2026	15.41	15.67	15.22	15.31	15.31	-1.67%	8,201,577
Sep 4, 2026	15.79	16.14	15.43	15.57	15.57	-1.14%	8,795,901
Sep 3, 2026	15.68	15.85	15.60	15.75	15.75	0.32%	5,642,700
Sep 2, 2026	16.00	16.01	15.62	15.70	15.70	-1.63%	5,855,157
Sep 1, 2026	16.12	16.12	15.82	15.96	15.96	-0.93%	7,485,940
Aug 31, 2026	16.45	16.50	16.01	16.11	16.11	-3.13%	8,875,400
Aug 28, 2026	16.42	16.89	16.16	16.63	16.63	1.53%	10,357,801
Aug 27, 2026	16.07	16.49	15.90	16.38	16.38	2.06%	9,269,569
Aug 26, 2026	16.13	16.59	15.98	16.05	16.05	-1.35%	10,629,100
Aug 25, 2026	15.49	16.34	15.32	16.27	16.27	4.03%	14,137,000
Aug 24, 2026	16.70	16.80	15.55	15.64	15.64	-6.01%	14,690,341
Aug 21, 2026	17.26	17.27	16.26	16.64	16.64	-4.64%	16,682,664
Aug 20, 2026	17.75	18.22	17.16	17.45	17.45	1.04%	20,812,500
Aug 19, 2026	18.05	18.20	17.16	17.27	17.27	-5.27%	15,813,214
Aug 18, 2026	18.34	18.72	18.10	18.23	18.23	-1.57%	19,288,713
Aug 17, 2026	17.90	18.69	17.05	18.52	18.52	5.11%	34,123,068
Aug 14, 2026	17.69	18.19	17.26	17.62	17.62	-1.78%	23,629,781
Aug 13, 2026	17.40	18.27	17.00	17.94	17.94	1.93%	35,345,762
Aug 12, 2026	17.54	18.18	17.20	17.60	17.60	1.15%	25,396,700
Aug 11, 2026	17.60	18.25	17.35	17.40	17.40	-1.53%	23,190,446
Aug 10, 2026	18.00	18.78	17.61	17.67	17.67	-2.21%	30,881,517
Aug 7, 2026	17.40	18.30	17.30	18.07	18.07	2.03%	33,574,900
Aug 6, 2026	17.35	18.09	17.09	17.71	17.71	2.49%	38,311,817
Aug 5, 2026	17.06	17.45	17.06	17.28	17.28	0.35%	23,730,273
Aug 4, 2026	17.10	17.57	17.09	17.22	17.22	1.12%	22,984,069
Aug 3, 2026	17.14	17.45	16.90	17.03	17.03	-1.67%	20,965,108
Jul 31, 2026	16.01	17.55	15.99	17.32	17.32	3.34%	44,251,899
Jul 30, 2026	15.18	16.76	15.03	16.76	16.76	9.97%	32,039,176
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%	25,056,013
Jul 23, 2026	14.89	16.57	14.73	16.57	16.57	10.03%	27,701,201
Jul 22, 2026	14.90	16.17	14.82	15.06	15.06	-1.89%	27,488,182