SHA:515030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.13	2.15	2.12	2.13	2.13	-0.14%	204,572,200
Apr 29, 2026	2.01	2.14	2.01	2.14	2.14	5.07%	202,851,300
Apr 28, 2026	2.06	2.07	2.02	2.03	2.03	-2.12%	182,539,100
Apr 27, 2026	2.06	2.09	2.06	2.08	2.08	0.83%	201,932,800
Apr 24, 2026	1.99	2.08	1.99	2.06	2.06	2.74%	190,804,900
Apr 23, 2026	2.05	2.05	1.99	2.00	2.00	-2.10%	327,191,700
Apr 22, 2026	2.03	2.07	2.03	2.05	2.05	0.20%	144,174,400
Apr 21, 2026	2.02	2.05	1.99	2.04	2.04	1.54%	175,731,700
Apr 20, 2026	2.02	2.02	1.99	2.01	2.01	-0.40%	128,375,600
Apr 17, 2026	2.03	2.04	2.01	2.02	2.02	-0.25%	123,086,300
Apr 16, 2026	1.98	2.04	1.98	2.03	2.03	3.00%	142,569,500
Apr 15, 2026	2.02	2.02	1.96	1.97	1.97	-1.95%	157,099,700
Apr 14, 2026	1.96	2.01	1.95	2.01	2.01	2.51%	306,543,800
Apr 13, 2026	1.92	1.97	1.92	1.96	1.96	1.77%	155,326,700
Apr 10, 2026	1.86	1.94	1.86	1.92	1.92	3.56%	169,192,300
Apr 9, 2026	1.86	1.88	1.83	1.86	1.86	-0.48%	120,731,500
Apr 8, 2026	1.82	1.87	1.82	1.87	1.87	3.84%	182,259,300
Apr 7, 2026	1.79	1.82	1.78	1.80	1.80	0.06%	111,125,100
Apr 3, 2026	1.82	1.84	1.79	1.80	1.80	-2.07%	103,394,900
Apr 2, 2026	1.84	1.87	1.82	1.83	1.83	-1.29%	145,798,900
Apr 1, 2026	1.86	1.87	1.84	1.86	1.86	0.60%	105,355,300
Mar 31, 2026	1.89	1.90	1.85	1.85	1.85	-3.00%	154,814,900
Mar 30, 2026	1.90	1.91	1.87	1.90	1.90	-0.21%	183,162,900
Mar 27, 2026	1.84	1.92	1.84	1.91	1.91	2.97%	166,296,500
Mar 26, 2026	1.84	1.89	1.83	1.85	1.85	0.65%	116,401,500
Mar 25, 2026	1.81	1.85	1.81	1.84	1.84	1.83%	126,377,800
Mar 24, 2026	1.82	1.82	1.74	1.81	1.81	0.61%	170,439,100
Mar 23, 2026	1.81	1.86	1.79	1.80	1.80	-1.59%	378,698,500
Mar 20, 2026	1.80	1.88	1.80	1.83	1.83	1.45%	132,456,000
Mar 19, 2026	1.83	1.85	1.79	1.80	1.80	-2.91%	118,101,300
Mar 18, 2026	1.86	1.88	1.83	1.85	1.85	-1.07%	105,247,900
Mar 17, 2026	1.91	1.93	1.87	1.87	1.87	-2.09%	94,993,500
Mar 16, 2026	1.90	1.92	1.88	1.91	1.91	-0.10%	117,659,900
Mar 13, 2026	1.90	1.95	1.89	1.92	1.92	0.42%	113,471,800
Mar 12, 2026	1.91	1.92	1.89	1.91	1.91	-0.37%	101,810,000
Mar 11, 2026	1.87	1.93	1.86	1.91	1.91	2.63%	144,275,900
Mar 10, 2026	1.85	1.88	1.85	1.87	1.87	1.63%	94,505,900
Mar 9, 2026	1.81	1.84	1.76	1.84	1.84	0.77%	126,004,100
Mar 6, 2026	1.82	1.84	1.81	1.82	1.82	-0.05%	75,286,600
Mar 5, 2026	1.83	1.84	1.81	1.82	1.82	0.83%	95,099,180
Mar 4, 2026	1.80	1.83	1.79	1.81	1.81	-0.44%	110,196,100
Mar 3, 2026	1.88	1.89	1.81	1.82	1.82	-3.41%	118,799,861
Mar 2, 2026	1.88	1.90	1.85	1.88	1.88	-1.00%	110,278,000
Feb 27, 2026	1.88	1.90	1.88	1.90	1.90	0.05%	76,217,100
Feb 26, 2026	1.94	1.94	1.89	1.90	1.90	-1.71%	103,413,700
Feb 25, 2026	1.89	1.94	1.89	1.93	1.93	1.90%	120,677,100
Feb 24, 2026	1.90	1.91	1.89	1.89	1.89	0.85%	98,669,900
Feb 13, 2026	1.88	1.90	1.87	1.88	1.88	-0.90%	84,482,600
Feb 12, 2026	1.88	1.90	1.87	1.90	1.90	1.07%	82,815,100
Feb 11, 2026	1.85	1.88	1.85	1.88	1.88	1.24%	79,611,000