SHA:515050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	2.36	2.41	2.36	2.37	2.37	1.90%	152,471,200
Apr 2, 2026	2.39	2.40	2.31	2.32	2.32	-2.76%	151,685,900
Apr 1, 2026	2.38	2.40	2.34	2.39	2.39	3.42%	182,258,800
Mar 31, 2026	2.32	2.37	2.29	2.31	2.31	-1.91%	148,091,273
Mar 30, 2026	2.30	2.37	2.30	2.35	2.35	0.04%	146,541,600
Mar 27, 2026	2.30	2.38	2.29	2.35	2.35	-0.59%	201,501,800
Mar 26, 2026	2.41	2.43	2.36	2.37	2.37	-2.75%	154,053,400
Mar 25, 2026	2.39	2.46	2.39	2.43	2.43	3.89%	220,574,900
Mar 24, 2026	2.34	2.35	2.26	2.34	2.34	1.21%	170,110,000
Mar 23, 2026	2.35	2.40	2.30	2.31	2.31	-5.24%	242,859,900
Mar 20, 2026	2.46	2.51	2.43	2.44	2.44	1.33%	272,000,800
Mar 19, 2026	2.39	2.45	2.38	2.41	2.41	-1.03%	173,043,800
Mar 18, 2026	2.36	2.44	2.36	2.44	2.44	4.10%	151,960,400
Mar 17, 2026	2.45	2.46	2.33	2.34	2.34	-4.10%	210,769,400
Mar 16, 2026	2.39	2.44	2.36	2.44	2.44	1.50%	145,044,300
Mar 13, 2026	2.40	2.43	2.39	2.40	2.40	-0.87%	98,338,170
Mar 12, 2026	2.45	2.49	2.39	2.42	2.42	-1.10%	111,901,000
Mar 11, 2026	2.45	2.50	2.44	2.45	2.45	0.41%	131,228,900
Mar 10, 2026	2.37	2.44	2.37	2.44	2.44	4.81%	218,594,200
Mar 9, 2026	2.32	2.34	2.23	2.33	2.33	-2.31%	163,252,200
Mar 6, 2026	2.38	2.41	2.34	2.38	2.38	-0.50%	97,809,950
Mar 5, 2026	2.39	2.46	2.36	2.40	2.40	2.04%	136,113,100
Mar 4, 2026	2.32	2.39	2.32	2.35	2.35	-0.76%	115,641,500
Mar 3, 2026	2.46	2.48	2.36	2.37	2.37	-3.19%	151,933,827
Mar 2, 2026	2.38	2.46	2.38	2.44	2.44	0.83%	106,307,300
Feb 27, 2026	2.41	2.43	2.39	2.42	2.42	-1.58%	97,881,630
Feb 26, 2026	2.41	2.48	2.40	2.46	2.46	2.54%	144,609,200
Feb 25, 2026	2.39	2.40	2.36	2.40	2.40	0.71%	91,425,590
Feb 24, 2026	2.35	2.42	2.35	2.39	2.39	2.71%	137,212,300
Feb 13, 2026	2.33	2.35	2.32	2.32	2.32	-0.98%	79,249,620
Feb 12, 2026	2.31	2.35	2.31	2.35	2.35	1.82%	85,737,110
Feb 11, 2026	2.34	2.37	2.30	2.30	2.30	-1.92%	109,594,700
Feb 10, 2026	2.35	2.38	2.34	2.35	2.35	-	123,275,900
Feb 9, 2026	2.30	2.36	2.29	2.35	2.35	4.40%	133,335,800
Feb 6, 2026	2.24	2.30	2.21	2.25	2.25	-0.62%	95,580,750
Feb 5, 2026	2.27	2.30	2.24	2.26	2.26	-1.91%	206,352,838
Feb 4, 2026	2.35	2.35	2.26	2.31	2.31	-2.86%	113,094,600
Feb 3, 2026	2.36	2.40	2.31	2.38	2.38	2.02%	99,743,850
Feb 2, 2026	2.38	2.43	2.32	2.33	2.33	-2.39%	168,653,800
Jan 30, 2026	2.32	2.40	2.29	2.39	2.39	1.92%	137,334,300
Jan 29, 2026	2.38	2.40	2.34	2.34	2.34	-1.97%	127,464,700
Jan 28, 2026	2.40	2.43	2.37	2.39	2.39	0.25%	114,370,400
Jan 27, 2026	2.32	2.40	2.31	2.38	2.38	2.10%	129,803,300
Jan 26, 2026	2.35	2.36	2.32	2.33	2.33	-1.10%	85,409,500
Jan 23, 2026	2.38	2.39	2.34	2.36	2.36	-1.09%	93,404,960
Jan 22, 2026	2.35	2.39	2.33	2.38	2.38	1.97%	170,584,000
Jan 21, 2026	2.27	2.35	2.27	2.34	2.34	1.43%	116,185,300
Jan 20, 2026	2.35	2.38	2.28	2.31	2.31	-2.62%	122,165,000
Jan 19, 2026	2.37	2.40	2.36	2.37	2.37	-1.62%	110,054,000
Jan 16, 2026	2.39	2.42	2.37	2.41	2.41	1.43%	173,447,925