SHA:515070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.10	2.14	2.10	2.13	2.13	1.62%	144,770,000
Jan 21, 2026	2.03	2.12	2.03	2.10	2.10	2.00%	195,170,300
Jan 20, 2026	2.10	2.11	2.04	2.05	2.05	-2.19%	150,839,200
Jan 19, 2026	2.12	2.13	2.10	2.10	2.10	-1.41%	144,000,500
Jan 16, 2026	2.15	2.16	2.12	2.13	2.13	-0.28%	186,456,500
Jan 15, 2026	2.12	2.14	2.10	2.14	2.14	-0.14%	172,357,600
Jan 14, 2026	2.10	2.16	2.10	2.14	2.14	2.05%	276,660,300
Jan 13, 2026	2.21	2.22	2.08	2.10	2.10	-2.92%	386,838,200
Jan 12, 2026	2.09	2.16	2.07	2.16	2.16	4.81%	253,338,500
Jan 9, 2026	2.02	2.06	1.99	2.06	2.06	1.63%	127,287,200
Jan 8, 2026	2.02	2.05	2.01	2.03	2.03	0.45%	159,721,700
Jan 7, 2026	2.03	2.04	2.00	2.02	2.02	-0.10%	119,273,800
Jan 6, 2026	2.00	2.02	1.98	2.02	2.02	0.75%	164,581,800
Jan 5, 2026	1.96	2.01	1.96	2.01	2.01	3.03%	121,296,400
Dec 31, 2025	1.97	1.98	1.94	1.95	1.95	-0.82%	85,143,200
Dec 30, 2025	1.93	1.97	1.93	1.96	1.96	1.40%	109,492,900
Dec 29, 2025	1.93	1.96	1.93	1.94	1.94	0.16%	89,957,570
Dec 26, 2025	1.93	1.95	1.92	1.93	1.93	-0.31%	84,087,000
Dec 25, 2025	1.93	1.95	1.91	1.94	1.94	0.26%	109,233,400
Dec 24, 2025	1.92	1.93	1.91	1.93	1.93	0.73%	94,402,903
Dec 23, 2025	1.92	1.93	1.91	1.92	1.92	0.21%	104,603,100
Dec 22, 2025	1.89	1.92	1.89	1.92	1.92	2.13%	111,685,700
Dec 19, 2025	1.88	1.90	1.87	1.88	1.88	0.54%	77,439,300
Dec 18, 2025	1.87	1.89	1.86	1.87	1.87	-1.69%	72,940,780
Dec 17, 2025	1.83	1.90	1.83	1.90	1.90	3.55%	100,147,800
Dec 16, 2025	1.87	1.88	1.83	1.83	1.83	-2.50%	78,957,400
Dec 15, 2025	1.88	1.91	1.88	1.88	1.88	-1.57%	86,343,700
Dec 12, 2025	1.89	1.93	1.88	1.91	1.91	0.95%	98,174,087
Dec 11, 2025	1.94	1.95	1.89	1.89	1.89	-2.37%	146,874,600
Dec 10, 2025	1.93	1.95	1.88	1.94	1.94	0.05%	157,961,300
Dec 9, 2025	1.91	1.96	1.90	1.94	1.94	1.31%	240,111,400
Dec 8, 2025	1.86	1.93	1.86	1.91	1.91	3.07%	201,656,300
Dec 5, 2025	1.85	1.86	1.83	1.85	1.85	0.22%	70,865,000
Dec 4, 2025	1.83	1.85	1.81	1.85	1.85	0.82%	81,092,570
Dec 3, 2025	1.86	1.88	1.83	1.84	1.84	-1.13%	88,092,880
Dec 2, 2025	1.87	1.88	1.85	1.86	1.86	-0.75%	76,035,900
Dec 1, 2025	1.84	1.87	1.81	1.87	1.87	2.47%	103,200,000
Nov 28, 2025	1.82	1.83	1.80	1.83	1.83	0.39%	86,190,000
Nov 27, 2025	1.83	1.88	1.82	1.82	1.82	-0.60%	172,546,188
Nov 26, 2025	1.75	1.85	1.75	1.83	1.83	3.63%	256,993,300
Nov 25, 2025	1.75	1.79	1.75	1.77	1.77	2.08%	148,291,700
Nov 24, 2025	1.72	1.74	1.69	1.73	1.73	0.70%	113,546,300
Nov 21, 2025	1.76	1.77	1.71	1.72	1.72	-4.13%	136,780,000
Nov 20, 2025	1.83	1.85	1.79	1.79	1.79	-0.50%	101,096,100
Nov 19, 2025	1.80	1.82	1.79	1.80	1.80	-0.11%	85,691,500
Nov 18, 2025	1.78	1.82	1.77	1.80	1.80	0.61%	96,094,270
Nov 17, 2025	1.77	1.81	1.77	1.79	1.79	0.79%	89,513,500
Nov 14, 2025	1.80	1.80	1.78	1.78	1.78	-3.06%	123,076,500
Nov 13, 2025	1.82	1.83	1.80	1.83	1.83	0.55%	97,390,300
Nov 12, 2025	1.80	1.83	1.78	1.82	1.82	0.39%	126,945,800