SHA:515060 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.61	0.62	0.61	0.62	0.62	0.32%	96,537,800
Sep 21, 2026	0.59	0.62	0.58	0.62	0.62	4.39%	141,765,000
Sep 18, 2026	0.57	0.59	0.57	0.59	0.59	3.86%	106,968,830
Sep 17, 2026	0.57	0.57	0.56	0.57	0.57	0.53%	76,086,130
Sep 16, 2026	0.56	0.57	0.56	0.57	0.57	0.71%	72,605,500
Sep 15, 2026	0.57	0.57	0.56	0.56	0.56	-1.05%	46,967,200
Sep 14, 2026	0.57	0.57	0.56	0.57	0.57	-0.35%	78,561,600
Sep 11, 2026	0.59	0.59	0.57	0.57	0.57	-3.22%	72,353,400
Sep 10, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	64,707,616
Sep 9, 2026	0.61	0.61	0.59	0.60	0.60	-1.65%	86,039,300
Sep 8, 2026	0.59	0.61	0.59	0.61	0.61	2.02%	72,544,570
Sep 7, 2026	0.59	0.60	0.59	0.59	0.59	0.17%	73,482,500
Sep 4, 2026	0.58	0.60	0.58	0.59	0.59	1.20%	78,634,700
Sep 3, 2026	0.58	0.59	0.58	0.59	0.59	0.69%	75,874,900
Sep 2, 2026	0.58	0.59	0.57	0.58	0.58	-0.85%	93,071,600
Sep 1, 2026	0.58	0.59	0.58	0.59	0.59	-0.17%	119,495,400
Aug 31, 2026	0.62	0.63	0.59	0.59	0.59	-1.51%	173,874,700
Aug 28, 2026	0.59	0.60	0.59	0.60	0.60	0.51%	59,877,300
Aug 27, 2026	0.59	0.59	0.58	0.59	0.59	0.51%	59,320,100
Aug 26, 2026	0.58	0.59	0.58	0.59	0.59	1.37%	63,349,900
Aug 25, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	59,868,900
Aug 24, 2026	0.58	0.58	0.57	0.57	0.57	-1.55%	54,032,100
Aug 21, 2026	0.58	0.58	0.57	0.58	0.58	-1.19%	68,762,200
Aug 20, 2026	0.58	0.60	0.58	0.59	0.59	0.86%	98,164,600
Aug 19, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	74,376,800
Aug 18, 2026	0.60	0.60	0.59	0.59	0.59	-0.34%	55,932,200
Aug 17, 2026	0.59	0.60	0.58	0.60	0.60	1.02%	51,295,600
Aug 14, 2026	0.59	0.60	0.58	0.59	0.59	-1.17%	73,758,932
Aug 13, 2026	0.61	0.61	0.59	0.60	0.60	-2.45%	91,336,605
Aug 12, 2026	0.59	0.61	0.59	0.61	0.61	4.09%	89,500,551
Aug 11, 2026	0.59	0.59	0.58	0.59	0.59	-	54,199,400
Aug 10, 2026	0.58	0.59	0.58	0.59	0.59	1.56%	69,108,400
Aug 7, 2026	0.58	0.58	0.57	0.58	0.58	-0.34%	65,598,600
Aug 6, 2026	0.58	0.58	0.57	0.58	0.58	0.35%	63,374,100
Aug 5, 2026	0.57	0.58	0.57	0.58	0.58	1.40%	61,889,800
Aug 4, 2026	0.57	0.57	0.57	0.57	0.57	-0.70%	57,367,746
Aug 3, 2026	0.57	0.57	0.56	0.57	0.57	0.70%	46,627,200
Jul 31, 2026	0.56	0.57	0.56	0.57	0.57	0.71%	69,863,300
Jul 30, 2026	0.56	0.57	0.56	0.57	0.57	0.18%	89,733,244
Jul 29, 2026	0.56	0.57	0.55	0.57	0.57	1.25%	82,057,400
Jul 28, 2026	0.55	0.56	0.55	0.56	0.56	1.64%	120,620,800
Jul 27, 2026	0.54	0.55	0.54	0.55	0.55	1.86%	33,198,500
Jul 24, 2026	0.55	0.55	0.54	0.54	0.54	-3.41%	71,399,917
Jul 23, 2026	0.55	0.56	0.55	0.56	0.56	0.72%	84,334,300
Jul 22, 2026	0.55	0.56	0.54	0.55	0.55	1.09%	79,740,708
Jul 21, 2026	0.55	0.55	0.54	0.55	0.55	-0.18%	63,985,508
Jul 20, 2026	0.55	0.56	0.55	0.55	0.55	-1.44%	91,584,600
Jul 17, 2026	0.57	0.58	0.55	0.56	0.56	-3.97%	101,797,500
Jul 16, 2026	0.57	0.58	0.57	0.58	0.58	1.05%	93,220,500
Jul 15, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	76,191,300