SHA:515230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.69	0.70	0.69	0.69	0.69	1.76%	276,723,631
Sep 21, 2026	0.68	0.68	0.68	0.68	0.68	1.04%	150,860,441
Sep 18, 2026	0.67	0.68	0.66	0.68	0.68	2.27%	205,408,967
Sep 17, 2026	0.66	0.67	0.66	0.66	0.66	-1.05%	138,138,400
Sep 16, 2026	0.66	0.67	0.65	0.67	0.67	0.30%	215,127,800
Sep 15, 2026	0.67	0.68	0.66	0.67	0.67	-0.60%	180,472,250
Sep 14, 2026	0.66	0.67	0.66	0.67	0.67	0.60%	142,630,100
Sep 11, 2026	0.67	0.68	0.66	0.67	0.67	-2.21%	261,584,400
Sep 10, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	140,895,700
Sep 9, 2026	0.69	0.69	0.68	0.69	0.69	-1.30%	234,857,212
Sep 8, 2026	0.70	0.70	0.69	0.69	0.69	-0.57%	208,171,314
Sep 7, 2026	0.71	0.71	0.69	0.70	0.70	-0.99%	299,125,900
Sep 4, 2026	0.70	0.72	0.70	0.71	0.71	1.44%	545,149,182
Sep 3, 2026	0.70	0.71	0.69	0.70	0.70	-0.14%	221,831,066
Sep 2, 2026	0.71	0.71	0.70	0.70	0.70	-2.38%	227,394,278
Sep 1, 2026	0.71	0.72	0.71	0.71	0.71	0.56%	386,899,296
Aug 31, 2026	0.69	0.71	0.69	0.71	0.71	1.29%	355,619,648
Aug 28, 2026	0.70	0.72	0.70	0.70	0.70	0.86%	513,072,151
Aug 27, 2026	0.68	0.69	0.68	0.69	0.69	2.21%	242,098,400
Aug 26, 2026	0.68	0.69	0.67	0.68	0.68	0.30%	231,233,100
Aug 25, 2026	0.67	0.68	0.67	0.68	0.68	0.89%	178,408,900
Aug 24, 2026	0.68	0.69	0.67	0.67	0.67	-2.33%	252,995,500
Aug 21, 2026	0.68	0.69	0.68	0.69	0.69	-0.29%	196,906,200
Aug 20, 2026	0.69	0.70	0.69	0.69	0.69	0.29%	275,003,667
Aug 19, 2026	0.71	0.71	0.69	0.69	0.69	-4.32%	424,514,500
Aug 18, 2026	0.72	0.72	0.70	0.72	0.72	-0.69%	540,419,800
Aug 17, 2026	0.72	0.72	0.71	0.72	0.72	0.28%	351,918,614
Aug 14, 2026	0.72	0.73	0.71	0.72	0.72	0.28%	422,703,635
Aug 13, 2026	0.73	0.74	0.72	0.72	0.72	-1.51%	444,557,977
Aug 12, 2026	0.74	0.74	0.73	0.73	0.73	-0.54%	333,015,254
Aug 11, 2026	0.74	0.74	0.73	0.73	0.73	-0.14%	423,965,891
Aug 10, 2026	0.73	0.74	0.73	0.74	0.74	-0.27%	336,238,548
Aug 7, 2026	0.74	0.75	0.72	0.74	0.74	-1.34%	533,367,432
Aug 6, 2026	0.74	0.76	0.74	0.75	0.75	-0.93%	501,886,134
Aug 5, 2026	0.74	0.77	0.74	0.75	0.75	2.31%	644,473,005
Aug 4, 2026	0.73	0.74	0.73	0.74	0.74	1.80%	454,778,324
Aug 3, 2026	0.72	0.74	0.72	0.72	0.72	0.56%	507,977,101
Jul 31, 2026	0.68	0.74	0.68	0.72	0.72	6.35%	855,271,472
Jul 30, 2026	0.67	0.69	0.67	0.68	0.68	0.45%	256,328,607
Jul 29, 2026	0.66	0.68	0.65	0.67	0.67	1.97%	306,827,307
Jul 28, 2026	0.66	0.67	0.65	0.66	0.66	-	200,514,600
Jul 27, 2026	0.64	0.66	0.64	0.66	0.66	2.64%	262,353,500
Jul 24, 2026	0.67	0.67	0.64	0.64	0.64	-4.59%	373,085,400
Jul 23, 2026	0.68	0.68	0.67	0.68	0.68	-1.03%	218,154,571
Jul 22, 2026	0.68	0.69	0.67	0.68	0.68	-1.30%	298,553,903
Jul 21, 2026	0.67	0.69	0.67	0.69	0.69	2.67%	304,023,409
Jul 20, 2026	0.66	0.67	0.66	0.67	0.67	2.91%	265,347,701
Jul 17, 2026	0.68	0.69	0.65	0.65	0.65	-4.11%	316,703,600
Jul 16, 2026	0.67	0.69	0.67	0.68	0.68	1.19%	244,352,957
Jul 15, 2026	0.67	0.68	0.66	0.67	0.67	0.60%	216,709,732