SHA:515320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	1.00	1.06	1.00	1.06	-	6.13%	23,219,000
Aug 21, 2025	0.99	1.01	0.99	1.00	-	0.20%	14,484,700
Aug 20, 2025	0.96	0.99	0.95	0.99	-	2.27%	16,408,700
Aug 19, 2025	0.97	0.98	0.97	0.97	-	-0.41%	12,962,500
Aug 18, 2025	0.96	0.99	0.95	0.98	-	1.56%	15,111,200
Aug 15, 2025	0.95	0.96	0.95	0.96	-	1.48%	15,080,600
Aug 14, 2025	0.95	0.97	0.94	0.95	-	0.21%	25,431,900
Aug 13, 2025	0.92	0.95	0.92	0.94	-	2.39%	16,574,100
Aug 12, 2025	0.91	0.92	0.90	0.92	-	2.10%	19,711,800
Aug 11, 2025	0.89	0.91	0.89	0.90	-	1.35%	10,814,500
Aug 8, 2025	0.89	0.90	0.89	0.89	-	-0.89%	10,217,400
Aug 7, 2025	0.90	0.92	0.90	0.90	-	-	12,140,200
Aug 6, 2025	0.89	0.90	0.89	0.90	-	0.45%	6,240,600
Aug 5, 2025	0.89	0.90	0.89	0.90	-	0.79%	5,713,900
Aug 4, 2025	0.89	0.89	0.88	0.89	-	0.34%	5,295,400
Aug 1, 2025	0.90	0.90	0.88	0.89	-	-1.34%	7,312,900
Jul 31, 2025	0.90	0.91	0.89	0.90	-	-0.66%	12,929,900
Jul 30, 2025	0.91	0.91	0.90	0.90	-	-0.44%	9,913,800
Jul 29, 2025	0.89	0.91	0.89	0.91	-	1.45%	9,287,700
Jul 28, 2025	0.89	0.90	0.88	0.89	-	1.02%	10,379,600
Jul 25, 2025	0.87	0.89	0.87	0.89	-	1.26%	10,093,500
Jul 24, 2025	0.86	0.87	0.86	0.87	-	1.04%	6,575,900
Jul 23, 2025	0.87	0.87	0.86	0.87	-	0.23%	9,305,600
Jul 22, 2025	0.87	0.87	0.86	0.86	-	-0.46%	7,531,400
Jul 21, 2025	0.86	0.87	0.86	0.87	-	0.35%	7,391,800
Jul 18, 2025	0.87	0.88	0.86	0.86	-	-0.35%	7,969,100
Jul 17, 2025	0.85	0.87	0.85	0.87	-	2.48%	9,469,200
Jul 16, 2025	0.85	0.86	0.85	0.85	-	-0.70%	13,662,800
Jul 15, 2025	0.84	0.85	0.84	0.85	-	1.67%	9,222,800
Jul 14, 2025	0.84	0.84	0.84	0.84	-	-	7,216,100
Jul 11, 2025	0.83	0.84	0.83	0.84	-	0.72%	7,041,300
Jul 10, 2025	0.83	0.83	0.83	0.83	-	-0.12%	1,489,500
Jul 9, 2025	0.84	0.84	0.83	0.83	-	-0.83%	5,737,300
Jul 8, 2025	0.83	0.84	0.83	0.84	-	2.56%	4,279,900
Jul 7, 2025	0.83	0.83	0.82	0.82	-	-1.21%	2,021,100
Jul 4, 2025	0.83	0.84	0.82	0.83	-	-	8,121,300
Jul 3, 2025	0.82	0.83	0.80	0.83	-	2.22%	4,729,700
Jul 2, 2025	0.82	0.82	0.81	0.81	-	-1.70%	6,234,300
Jul 1, 2025	0.83	0.83	0.82	0.83	-	-0.24%	9,472,800
Jun 30, 2025	0.82	0.83	0.82	0.83	-	1.22%	4,068,700
Jun 27, 2025	0.81	0.83	0.81	0.82	-	0.62%	4,827,000
Jun 26, 2025	0.82	0.82	0.81	0.81	-	-0.37%	5,257,600
Jun 25, 2025	0.80	0.82	0.80	0.82	-	1.62%	3,785,600
Jun 24, 2025	0.79	0.80	0.79	0.80	-	1.26%	7,334,500
Jun 23, 2025	0.79	0.80	0.79	0.79	-	0.51%	4,303,411
Jun 20, 2025	0.79	0.80	0.79	0.79	-	-0.63%	4,640,600
Jun 19, 2025	0.80	0.80	0.79	0.79	-	-0.50%	4,118,000
Jun 18, 2025	0.79	0.80	0.79	0.80	-	1.27%	7,010,700
Jun 17, 2025	0.80	0.80	0.79	0.79	-	-0.13%	5,005,400
Jun 16, 2025	0.78	0.79	0.78	0.79	-	0.90%	2,415,500