SHA:515050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	1.11	1.13	1.08	1.13	1.13	0.27%	721,751,100
May 18, 2026	1.10	1.14	1.10	1.13	1.13	1.81%	621,402,500
May 15, 2026	1.13	1.14	1.08	1.11	1.11	-2.21%	840,864,600
May 14, 2026	1.17	1.17	1.12	1.13	1.13	-1.99%	944,750,900
May 13, 2026	1.09	1.16	1.09	1.16	1.16	4.14%	674,054,500
May 12, 2026	1.12	1.13	1.09	1.11	1.11	0.91%	704,299,799
May 11, 2026	1.07	1.10	1.06	1.10	1.10	3.97%	669,985,199
May 8, 2026	1.04	1.06	1.03	1.06	1.06	0.28%	540,161,099
May 7, 2026	1.02	1.06	1.00	1.06	1.05	4.25%	694,050,899
May 6, 2026	1.01	1.03	1.00	1.01	1.01	2.33%	741,063,899
Apr 30, 2026	1.00	1.00	0.98	0.99	0.99	-0.17%	504,723,599
Apr 29, 2026	0.97	1.00	0.97	0.99	0.99	0.37%	630,692,699
Apr 28, 2026	1.00	1.00	0.98	0.99	0.99	-1.89%	484,460,999
Apr 27, 2026	0.99	1.02	0.99	1.01	1.01	1.96%	613,201,799
Apr 24, 2026	1.00	1.02	0.97	0.99	0.99	-3.55%	961,820,399
Apr 23, 2026	1.04	1.07	1.01	1.02	1.02	-0.87%	1,100,452,799
Apr 22, 2026	0.98	1.03	0.98	1.03	1.03	5.38%	708,763,799
Apr 21, 2026	0.96	0.98	0.95	0.98	0.98	0.27%	526,228,799
Apr 20, 2026	0.96	0.98	0.96	0.98	0.98	1.50%	566,049,899
Apr 17, 2026	0.93	0.96	0.93	0.96	0.96	4.29%	678,071,399
Apr 16, 2026	0.89	0.92	0.89	0.92	0.92	3.01%	505,417,499
Apr 15, 2026	0.91	0.93	0.89	0.90	0.90	-1.93%	735,634,499
Apr 14, 2026	0.90	0.92	0.90	0.91	0.91	2.39%	538,291,199
Apr 13, 2026	0.88	0.90	0.88	0.89	0.89	0.45%	502,308,299
Apr 10, 2026	0.87	0.90	0.86	0.89	0.89	3.22%	721,652,699
Apr 9, 2026	0.84	0.86	0.84	0.86	0.86	1.06%	912,728,099
Apr 8, 2026	0.82	0.85	0.81	0.85	0.85	7.62%	756,570,299
Apr 7, 2026	0.79	0.80	0.78	0.79	0.79	0.34%	487,386,899
Apr 3, 2026	0.79	0.80	0.79	0.79	0.79	1.89%	457,413,599
Apr 2, 2026	0.80	0.80	0.77	0.77	0.77	-2.76%	455,057,699
Apr 1, 2026	0.79	0.80	0.78	0.80	0.80	3.43%	546,776,399
Mar 31, 2026	0.77	0.79	0.76	0.77	0.77	-1.91%	444,273,599
Mar 30, 2026	0.77	0.79	0.77	0.78	0.78	0.04%	439,624,799
Mar 27, 2026	0.77	0.79	0.76	0.78	0.78	-0.60%	604,505,399
Mar 26, 2026	0.80	0.81	0.79	0.79	0.79	-2.75%	462,160,199
Mar 25, 2026	0.80	0.82	0.80	0.81	0.81	3.88%	661,724,699
Mar 24, 2026	0.78	0.78	0.75	0.78	0.78	1.22%	510,329,999
Mar 23, 2026	0.78	0.80	0.77	0.77	0.77	-5.25%	728,579,699
Mar 20, 2026	0.82	0.84	0.81	0.81	0.81	1.33%	816,002,399
Mar 19, 2026	0.80	0.82	0.79	0.80	0.80	-1.03%	519,131,399
Mar 18, 2026	0.79	0.81	0.79	0.81	0.81	4.10%	455,881,199
Mar 17, 2026	0.82	0.82	0.78	0.78	0.78	-4.10%	632,308,199
Mar 16, 2026	0.80	0.81	0.79	0.81	0.81	1.50%	435,132,899
Mar 13, 2026	0.80	0.81	0.80	0.80	0.80	-0.87%	295,014,509
Mar 12, 2026	0.82	0.83	0.80	0.81	0.81	-1.10%	335,702,999
Mar 11, 2026	0.82	0.83	0.81	0.82	0.82	0.41%	393,686,699
Mar 10, 2026	0.79	0.81	0.79	0.81	0.81	4.82%	655,782,599
Mar 9, 2026	0.77	0.78	0.74	0.78	0.78	-2.32%	489,756,599
Mar 6, 2026	0.79	0.80	0.78	0.79	0.79	-0.50%	293,429,849
Mar 5, 2026	0.80	0.82	0.79	0.80	0.80	2.04%	408,339,299