SHA:600513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	16.30	16.42	15.95	16.08	16.08	-2.19%	6,586,779
Jun 9, 2026	16.32	16.68	16.13	16.44	16.44	0.43%	7,505,600
Jun 8, 2026	16.33	16.85	16.08	16.37	16.37	-1.86%	8,682,500
Jun 5, 2026	17.25	17.28	16.55	16.68	16.68	-1.88%	9,581,019
Jun 4, 2026	17.12	17.25	16.88	17.00	17.00	-0.93%	6,934,683
Jun 3, 2026	17.01	17.29	16.80	17.16	17.16	0.47%	9,365,501
Jun 2, 2026	17.66	17.76	16.67	17.08	17.08	-3.28%	10,710,250
Jun 1, 2026	17.42	17.95	17.33	17.66	17.66	0.46%	8,947,050
May 29, 2026	17.51	18.16	17.20	17.58	17.58	0.40%	15,646,940
May 28, 2026	17.60	17.94	17.21	17.51	17.51	-0.51%	7,752,669
May 27, 2026	17.78	18.08	17.43	17.60	17.60	-2.06%	9,326,895
May 26, 2026	18.25	18.49	17.73	17.97	17.97	-2.81%	10,619,100
May 25, 2026	18.92	19.12	18.29	18.49	18.49	-2.32%	10,701,910
May 22, 2026	19.26	19.59	18.69	18.93	18.93	-1.71%	10,799,700
May 21, 2026	19.32	20.05	19.24	19.26	19.26	-0.87%	13,293,850
May 20, 2026	19.68	19.82	19.23	19.43	19.43	-1.17%	9,275,062
May 19, 2026	19.85	20.28	19.45	19.66	19.66	0.20%	11,908,500
May 18, 2026	20.01	20.01	19.53	19.62	19.62	-2.14%	11,416,400
May 15, 2026	20.60	20.77	19.92	20.05	20.05	-4.25%	19,741,700
May 14, 2026	20.66	21.88	20.63	20.94	20.94	0.67%	24,298,700
May 13, 2026	20.63	21.08	20.30	20.80	20.80	0.82%	13,942,280
May 12, 2026	21.10	21.20	20.58	20.63	20.63	-3.10%	17,552,240
May 11, 2026	21.54	21.67	20.77	21.29	21.29	-1.30%	25,751,890
May 8, 2026	23.50	23.60	21.55	21.57	21.57	-3.14%	42,368,040
May 7, 2026	23.00	23.60	22.26	22.27	22.27	-4.67%	28,983,460
May 6, 2026	22.65	24.20	22.61	23.36	23.36	2.55%	29,186,790
Apr 30, 2026	22.51	23.30	21.85	22.78	22.78	4.07%	34,741,230
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%	59,648,880
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