SHA:515360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.70	6.70	6.67	6.67	6.67	-0.79%	54,900
Sep 22, 2026	6.77	6.77	6.72	6.73	6.73	0.24%	17,300
Sep 21, 2026	6.69	6.71	6.66	6.71	6.71	0.57%	54,800
Sep 18, 2026	6.60	7.20	6.60	6.67	6.67	1.55%	72,100
Sep 17, 2026	6.54	6.67	6.54	6.57	6.57	-0.55%	135,400
Sep 16, 2026	6.56	6.61	6.53	6.61	6.61	0.50%	34,100
Sep 15, 2026	6.62	6.63	6.56	6.57	6.57	-0.47%	38,000
Sep 14, 2026	6.59	6.63	6.59	6.60	6.60	-0.77%	55,200
Sep 11, 2026	6.64	6.67	6.58	6.65	6.65	-0.81%	68,500
Sep 10, 2026	6.69	6.72	6.69	6.71	6.71	-0.33%	90,200
Sep 9, 2026	6.73	6.75	6.72	6.73	6.73	0.13%	16,400
Sep 8, 2026	6.74	6.81	6.72	6.72	6.72	-0.25%	3,900
Sep 7, 2026	6.73	6.75	6.72	6.74	6.74	0.25%	3,000
Sep 4, 2026	6.77	6.77	6.72	6.72	6.72	0.01%	48,300
Sep 3, 2026	6.74	6.74	6.68	6.72	6.72	0.16%	15,300
Sep 2, 2026	6.72	6.85	6.69	6.71	6.71	-1.13%	350,800
Sep 1, 2026	6.80	6.81	6.78	6.79	6.79	-0.15%	133,200
Aug 31, 2026	6.71	6.81	6.71	6.80	6.80	0.24%	103,700
Aug 28, 2026	6.83	6.83	6.78	6.78	6.78	-0.29%	52,200
Aug 27, 2026	6.76	6.84	6.75	6.80	6.80	0.44%	88,100
Aug 26, 2026	6.72	6.80	6.72	6.77	6.77	0.94%	49,500
Aug 25, 2026	6.67	6.73	6.67	6.71	6.71	0.06%	61,800
Aug 24, 2026	6.81	6.81	6.67	6.70	6.70	-1.53%	143,200
Aug 21, 2026	6.74	6.81	6.74	6.81	6.81	0.99%	9,100
Aug 20, 2026	6.75	7.37	6.70	6.74	6.74	-0.01%	108,500
Aug 19, 2026	6.85	6.86	6.71	6.74	6.74	-2.26%	368,200
Aug 18, 2026	6.96	6.96	6.89	6.90	6.90	-0.66%	414,400
Aug 17, 2026	6.86	6.95	6.84	6.94	6.94	1.51%	222,400
Aug 14, 2026	6.83	6.85	6.80	6.84	6.84	0.26%	89,800
Aug 13, 2026	6.90	6.93	6.82	6.82	6.82	-0.86%	250,800
Aug 12, 2026	6.83	6.88	6.82	6.88	6.88	0.69%	8,400
Aug 11, 2026	6.87	6.90	6.83	6.83	6.83	-0.35%	576,100
Aug 10, 2026	6.87	6.90	6.80	6.86	6.86	0.04%	203,900
Aug 7, 2026	6.84	6.87	6.82	6.86	6.86	1.17%	288,600
Aug 6, 2026	6.74	6.82	6.74	6.78	6.78	-0.48%	54,500
Aug 5, 2026	6.68	6.83	6.68	6.81	6.81	1.38%	95,800
Aug 4, 2026	6.66	6.74	6.66	6.72	6.72	1.25%	163,100
Aug 3, 2026	6.71	6.71	6.63	6.63	6.63	-1.19%	54,800
Jul 31, 2026	6.70	6.77	6.70	6.71	6.71	0.69%	332,200
Jul 30, 2026	6.69	6.71	6.55	6.67	6.67	-0.76%	142,200
Jul 29, 2026	6.68	6.76	6.60	6.72	6.72	0.36%	414,100
Jul 28, 2026	6.78	6.85	6.64	6.69	6.69	-2.25%	876,700
Jul 27, 2026	6.76	6.85	6.73	6.85	6.85	1.38%	405,500
Jul 24, 2026	6.80	6.82	6.74	6.76	6.76	-1.67%	75,100
Jul 23, 2026	6.85	6.88	6.82	6.87	6.87	0.44%	117,100
Jul 22, 2026	6.87	6.92	6.83	6.84	6.84	-0.49%	684,500
Jul 21, 2026	6.70	6.87	6.63	6.87	6.87	2.61%	165,700
Jul 20, 2026	6.67	6.73	6.58	6.70	6.70	1.29%	217,700
Jul 17, 2026	6.78	6.78	6.54	6.61	6.61	-2.82%	690,300
Jul 16, 2026	6.91	6.92	6.79	6.81	6.81	-2.34%	306,800