SHA:600513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,056,010
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