SHA:515350 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.19	6.20	6.14	6.14	6.14	-0.82%	957,100
Sep 22, 2026	6.22	6.25	6.19	6.20	6.20	0.16%	134,600
Sep 21, 2026	6.18	6.19	6.15	6.19	6.19	0.78%	1,398,000
Sep 18, 2026	6.12	6.16	6.10	6.14	6.14	0.99%	727,000
Sep 17, 2026	6.11	6.12	6.07	6.08	6.08	-0.41%	976,000
Sep 16, 2026	6.07	6.11	6.02	6.10	6.10	0.59%	473,300
Sep 15, 2026	6.09	6.12	6.06	6.07	6.07	-0.69%	373,000
Sep 14, 2026	6.14	6.14	6.09	6.11	6.11	-0.50%	730,200
Sep 11, 2026	6.13	6.15	6.08	6.14	6.14	-0.87%	254,200
Sep 10, 2026	6.18	6.22	6.17	6.19	6.19	-0.43%	723,600
Sep 9, 2026	6.21	6.23	6.21	6.22	6.22	0.19%	281,700
Sep 8, 2026	6.22	6.23	6.19	6.21	6.21	-0.19%	151,300
Sep 7, 2026	6.21	6.23	6.20	6.22	6.22	0.83%	1,036,700
Sep 4, 2026	6.23	6.26	6.17	6.17	6.17	-0.37%	1,351,600
Sep 3, 2026	6.22	6.23	6.17	6.19	6.19	0.10%	705,500
Sep 2, 2026	6.21	6.21	6.17	6.19	6.19	-1.39%	1,314,300
Sep 1, 2026	6.28	6.30	6.26	6.27	6.27	-0.03%	875,500
Aug 31, 2026	6.21	6.28	6.20	6.28	6.28	-	875,200
Aug 28, 2026	6.30	6.30	6.27	6.28	6.28	-0.38%	347,300
Aug 27, 2026	6.25	6.30	6.25	6.30	6.30	0.90%	479,700
Aug 26, 2026	6.21	6.28	6.21	6.24	6.24	0.84%	1,223,100
Aug 25, 2026	6.18	6.21	6.17	6.19	6.19	-0.27%	639,100
Aug 24, 2026	6.27	6.27	6.18	6.21	6.21	-1.04%	994,400
Aug 21, 2026	6.23	6.28	6.23	6.27	6.27	0.63%	619,900
Aug 20, 2026	6.29	6.32	6.22	6.23	6.23	0.05%	909,100
Aug 19, 2026	6.38	6.38	6.21	6.23	6.23	-2.94%	753,700
Aug 18, 2026	6.43	6.44	6.37	6.42	6.42	-0.08%	1,664,200
Aug 17, 2026	6.34	6.43	6.34	6.43	6.43	1.31%	500,200
Aug 14, 2026	6.35	6.35	6.31	6.34	6.34	0.19%	185,900
Aug 13, 2026	6.41	6.41	6.33	6.33	6.33	-0.67%	468,900
Aug 12, 2026	6.33	6.39	6.33	6.37	6.37	0.49%	419,800
Aug 11, 2026	6.38	6.39	6.34	6.34	6.34	-0.63%	224,200
Aug 10, 2026	6.38	6.39	6.33	6.38	6.38	0.30%	388,000
Aug 7, 2026	6.32	6.38	6.31	6.36	6.36	0.92%	458,200
Aug 6, 2026	6.27	6.34	6.27	6.31	6.31	-0.25%	668,900
Aug 5, 2026	6.24	6.35	6.24	6.32	6.32	1.27%	658,203
Aug 4, 2026	6.20	6.26	6.20	6.24	6.24	1.13%	1,088,300
Aug 3, 2026	6.21	6.21	6.16	6.17	6.17	-0.95%	649,500
Jul 31, 2026	6.24	6.29	6.23	6.23	6.23	0.96%	1,031,500
Jul 30, 2026	6.24	6.24	6.08	6.17	6.17	-1.12%	482,000
Jul 29, 2026	6.22	6.27	6.13	6.24	6.24	0.56%	1,237,900
Jul 28, 2026	6.29	6.31	6.18	6.21	6.21	-2.82%	2,478,800
Jul 27, 2026	6.31	6.39	6.27	6.39	6.39	1.32%	1,130,300
Jul 24, 2026	6.35	6.37	6.30	6.30	6.30	-1.48%	782,100
Jul 23, 2026	6.39	6.42	6.38	6.40	6.40	0.39%	420,700
Jul 22, 2026	6.44	6.45	6.35	6.37	6.37	-0.69%	1,469,000
Jul 21, 2026	6.26	6.42	6.20	6.42	6.42	3.37%	461,400
Jul 20, 2026	6.23	6.55	6.08	6.21	6.21	0.76%	252,000
Jul 17, 2026	6.28	6.29	6.11	6.16	6.16	-3.07%	1,107,400
Jul 16, 2026	6.41	6.45	6.34	6.36	6.36	-1.66%	1,903,200