SHA:515070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.46	2.52	2.45	2.51	2.51	2.58%	111,199,300
May 21, 2026	2.56	2.58	2.44	2.44	2.44	-3.71%	116,120,100
May 20, 2026	2.51	2.57	2.51	2.54	2.54	0.48%	91,328,000
May 19, 2026	2.47	2.53	2.41	2.52	2.52	1.53%	93,937,900
May 18, 2026	2.45	2.53	2.45	2.49	2.49	0.81%	92,471,775
May 15, 2026	2.52	2.56	2.44	2.47	2.47	-2.22%	147,504,800
May 14, 2026	2.62	2.63	2.51	2.52	2.52	-2.10%	109,537,600
May 13, 2026	2.45	2.58	2.44	2.58	2.58	3.58%	117,684,400
May 12, 2026	2.47	2.51	2.45	2.49	2.49	0.81%	108,791,200
May 11, 2026	2.43	2.47	2.39	2.47	2.47	3.01%	100,100,200
May 8, 2026	2.39	2.40	2.36	2.40	2.40	-0.54%	79,308,000
May 7, 2026	2.35	2.41	2.33	2.41	2.41	2.60%	115,668,900
May 6, 2026	2.32	2.40	2.32	2.35	2.35	3.57%	144,304,400
Apr 30, 2026	2.22	2.27	2.20	2.27	2.27	2.72%	107,905,500
Apr 29, 2026	2.17	2.22	2.16	2.21	2.21	0.87%	73,659,400
Apr 28, 2026	2.22	2.22	2.18	2.19	2.19	-1.93%	88,951,200
Apr 27, 2026	2.22	2.25	2.20	2.23	2.23	1.32%	82,866,250
Apr 24, 2026	2.21	2.23	2.17	2.20	2.20	-1.61%	133,459,900
Apr 23, 2026	2.26	2.28	2.21	2.24	2.24	-0.71%	159,898,500
Apr 22, 2026	2.17	2.26	2.17	2.25	2.25	3.40%	140,695,200
Apr 21, 2026	2.20	2.20	2.15	2.18	2.18	-1.18%	100,714,100
Apr 20, 2026	2.17	2.22	2.17	2.21	2.21	1.61%	141,243,600
Apr 17, 2026	2.14	2.18	2.13	2.17	2.17	1.83%	162,883,400
Apr 16, 2026	2.07	2.13	2.07	2.13	2.13	3.05%	149,374,100
Apr 15, 2026	2.10	2.11	2.05	2.07	2.07	-0.72%	117,725,400
Apr 14, 2026	2.07	2.10	2.06	2.08	2.08	2.26%	131,702,900
Apr 13, 2026	2.01	2.05	2.01	2.04	2.04	0.64%	116,900,900
Apr 10, 2026	2.00	2.04	2.00	2.02	2.02	2.38%	185,468,100
Apr 9, 2026	1.97	1.99	1.95	1.98	1.98	-0.40%	102,761,100
Apr 8, 2026	1.91	1.99	1.91	1.99	1.99	7.07%	158,659,200
Apr 7, 2026	1.84	1.87	1.83	1.85	1.85	1.04%	62,923,910
Apr 3, 2026	1.83	1.86	1.83	1.84	1.84	0.66%	78,874,800
Apr 2, 2026	1.87	1.87	1.82	1.82	1.82	-2.93%	90,447,000
Apr 1, 2026	1.87	1.88	1.86	1.88	1.88	3.30%	94,793,400
Mar 31, 2026	1.85	1.86	1.82	1.82	1.82	-2.26%	67,117,200
Mar 30, 2026	1.84	1.87	1.83	1.86	1.86	-0.48%	56,084,500
Mar 27, 2026	1.84	1.88	1.83	1.87	1.87	-0.27%	72,272,210
Mar 26, 2026	1.92	1.92	1.87	1.87	1.87	-2.40%	71,654,510
Mar 25, 2026	1.89	1.93	1.89	1.92	1.92	2.78%	132,886,800
Mar 24, 2026	1.86	1.87	1.81	1.87	1.87	1.14%	115,024,100
Mar 23, 2026	1.90	1.91	1.83	1.85	1.85	-4.20%	131,013,600
Mar 20, 2026	1.95	1.98	1.93	1.93	1.93	-0.67%	114,161,700
Mar 19, 2026	1.93	1.96	1.93	1.94	1.94	-1.07%	92,677,900
Mar 18, 2026	1.90	1.97	1.90	1.96	1.96	3.37%	122,633,600
Mar 17, 2026	1.95	1.96	1.89	1.90	1.90	-2.52%	95,310,440
Mar 16, 2026	1.93	1.95	1.90	1.95	1.95	0.72%	76,519,500
Mar 13, 2026	1.93	1.96	1.92	1.93	1.93	-0.97%	67,286,090
Mar 12, 2026	1.97	1.99	1.94	1.95	1.95	-1.06%	76,733,100
Mar 11, 2026	2.00	2.01	1.97	1.97	1.97	-0.95%	78,074,800
Mar 10, 2026	1.98	2.01	1.96	1.99	1.99	2.00%	93,849,900