SHA:515230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	1.00	1.01	0.98	1.00	1.00	0.30%	440,808,300
Jan 26, 2026	1.03	1.03	0.99	1.00	1.00	-2.35%	578,751,100
Jan 23, 2026	1.01	1.03	1.00	1.02	1.02	1.89%	580,976,800
Jan 22, 2026	0.99	1.01	0.99	1.00	1.00	1.52%	448,004,200
Jan 21, 2026	0.99	1.01	0.98	0.99	0.99	-0.40%	503,111,200
Jan 20, 2026	1.02	1.03	0.98	0.99	0.99	-2.46%	726,801,000
Jan 19, 2026	1.03	1.04	1.01	1.02	1.02	-2.68%	1,152,448,000
Jan 16, 2026	1.06	1.09	1.04	1.05	1.05	-2.70%	861,177,900
Jan 15, 2026	1.08	1.10	1.06	1.07	1.07	-2.01%	1,431,223,000
Jan 14, 2026	1.04	1.13	1.04	1.10	1.10	4.38%	1,441,091,000
Jan 13, 2026	1.12	1.14	1.04	1.05	1.05	-1.87%	1,423,594,000
Jan 12, 2026	1.00	1.07	0.99	1.07	1.07	9.97%	943,883,300
Jan 9, 2026	0.93	0.97	0.93	0.97	0.97	3.62%	366,020,900
Jan 8, 2026	0.93	0.95	0.93	0.94	0.94	0.75%	209,675,300
Jan 7, 2026	0.95	0.95	0.93	0.93	0.93	-1.58%	242,140,370
Jan 6, 2026	0.93	0.95	0.92	0.95	0.95	2.60%	267,241,549
Jan 5, 2026	0.90	0.92	0.90	0.92	0.92	3.01%	321,837,700
Dec 31, 2025	0.89	0.90	0.88	0.90	0.90	1.36%	257,345,700
Dec 30, 2025	0.88	0.89	0.88	0.88	0.88	0.34%	144,206,600
Dec 29, 2025	0.88	0.88	0.87	0.88	0.88	0.69%	168,022,600
Dec 26, 2025	0.87	0.88	0.87	0.88	0.88	0.34%	178,537,500
Dec 25, 2025	0.86	0.87	0.86	0.87	0.87	1.28%	209,728,300