SHA:515230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.83	0.84	0.82	0.84	0.84	1.95%	176,566,053
Apr 15, 2026	0.84	0.84	0.82	0.82	0.82	-1.44%	179,763,600
Apr 14, 2026	0.83	0.84	0.82	0.83	0.83	1.96%	214,037,900
Apr 13, 2026	0.80	0.82	0.80	0.82	0.82	0.12%	110,314,100
Apr 10, 2026	0.81	0.83	0.81	0.82	0.82	1.62%	210,477,400
Apr 9, 2026	0.81	0.81	0.80	0.80	0.80	-2.67%	188,023,800
Apr 8, 2026	0.79	0.82	0.79	0.82	0.82	7.15%	314,794,800
Apr 7, 2026	0.77	0.78	0.77	0.77	0.77	0.13%	85,895,300
Apr 3, 2026	0.78	0.79	0.77	0.77	0.77	-1.29%	112,721,500
Apr 2, 2026	0.80	0.80	0.77	0.78	0.78	-3.11%	160,529,800
Apr 1, 2026	0.80	0.81	0.80	0.80	0.80	2.03%	152,464,000
Mar 31, 2026	0.79	0.81	0.78	0.79	0.79	-1.13%	123,906,000
Mar 30, 2026	0.79	0.80	0.77	0.80	0.80	-	137,793,000
Mar 27, 2026	0.78	0.80	0.78	0.80	0.80	0.89%	159,876,500
Mar 26, 2026	0.81	0.81	0.79	0.79	0.79	-3.07%	187,617,000
Mar 25, 2026	0.80	0.82	0.80	0.81	0.81	1.50%	210,196,000
Mar 24, 2026	0.80	0.81	0.79	0.80	0.80	1.26%	206,984,800
Mar 23, 2026	0.82	0.83	0.79	0.79	0.79	-5.04%	261,445,500
Mar 20, 2026	0.87	0.87	0.83	0.83	0.83	-3.70%	276,050,600
Mar 19, 2026	0.86	0.87	0.86	0.87	0.87	-1.37%	167,935,200
Mar 18, 2026	0.87	0.88	0.86	0.88	0.88	1.62%	230,644,600
Mar 17, 2026	0.88	0.88	0.86	0.86	0.86	-1.14%	174,574,200
Mar 16, 2026	0.87	0.88	0.86	0.87	0.87	-0.11%	236,938,700
Mar 13, 2026	0.89	0.89	0.87	0.88	0.88	-2.67%	200,349,500
Mar 12, 2026	0.90	0.91	0.89	0.90	0.90	-0.44%	135,023,400
Mar 11, 2026	0.91	0.91	0.90	0.90	0.90	-0.77%	157,694,100
Mar 10, 2026	0.91	0.92	0.90	0.91	0.91	0.78%	259,312,300
Mar 9, 2026	0.88	0.91	0.87	0.90	0.90	1.35%	314,388,100
Mar 6, 2026	0.87	0.89	0.87	0.89	0.89	2.06%	190,313,600
Mar 5, 2026	0.88	0.89	0.87	0.87	0.87	0.58%	151,734,000
Mar 4, 2026	0.86	0.88	0.86	0.87	0.87	-1.03%	244,058,800
Mar 3, 2026	0.91	0.92	0.88	0.88	0.88	-3.73%	336,388,317
Mar 2, 2026	0.92	0.93	0.91	0.91	0.91	-2.88%	329,460,100
Feb 27, 2026	0.92	0.94	0.92	0.94	0.94	1.63%	393,557,600
Feb 26, 2026	0.93	0.93	0.92	0.92	0.92	-0.32%	299,549,400
Feb 25, 2026	0.92	0.93	0.92	0.93	0.93	0.43%	392,092,700
Feb 24, 2026	0.95	0.95	0.92	0.92	0.92	-2.43%	337,303,000
Feb 13, 2026	0.95	0.97	0.95	0.95	0.95	-1.56%	267,512,300
Feb 12, 2026	0.95	0.97	0.94	0.96	0.96	1.37%	275,696,707
Feb 11, 2026	0.95	0.96	0.95	0.95	0.95	-0.63%	166,842,100
Feb 10, 2026	0.95	0.96	0.94	0.95	0.95	0.53%	261,767,400
Feb 9, 2026	0.93	0.95	0.93	0.95	0.95	3.27%	358,574,900
Feb 6, 2026	0.93	0.93	0.91	0.92	0.92	-1.50%	367,871,800
Feb 5, 2026	0.93	0.94	0.93	0.93	0.93	-1.48%	325,963,700
Feb 4, 2026	0.95	0.96	0.93	0.95	0.95	-1.46%	459,126,700
Feb 3, 2026	0.95	0.96	0.94	0.96	0.96	2.45%	358,710,400
Feb 2, 2026	0.96	0.98	0.94	0.94	0.94	-3.10%	473,231,500
Jan 30, 2026	0.99	0.99	0.96	0.97	0.97	-3.01%	642,938,000
Jan 29, 2026	0.98	1.02	0.97	1.00	1.00	1.12%	769,002,800
Jan 28, 2026	1.01	1.01	0.99	0.99	0.99	-1.50%	442,870,000