SHA:515400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.86	0.86	0.85	0.85	0.85	-1.63%	51,798,900
Sep 22, 2026	0.86	0.87	0.86	0.86	0.86	1.89%	134,276,300
Sep 21, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	76,040,700
Sep 18, 2026	0.83	0.84	0.83	0.84	0.84	2.31%	82,840,349
Sep 17, 2026	0.83	0.83	0.82	0.82	0.82	-0.73%	56,167,600
Sep 16, 2026	0.81	0.83	0.81	0.83	0.83	1.22%	67,235,896
Sep 15, 2026	0.82	0.83	0.82	0.82	0.82	-0.37%	67,984,962
Sep 14, 2026	0.81	0.83	0.81	0.82	0.82	0.24%	68,955,761
Sep 11, 2026	0.82	0.82	0.81	0.82	0.82	-1.33%	90,693,583
Sep 10, 2026	0.83	0.84	0.83	0.83	0.83	-1.07%	57,725,983
Sep 9, 2026	0.85	0.85	0.83	0.84	0.84	-1.06%	79,914,280
Sep 8, 2026	0.86	0.86	0.84	0.85	0.85	-1.28%	71,333,709
Sep 7, 2026	0.86	0.86	0.85	0.86	0.86	0.12%	91,156,089
Sep 4, 2026	0.88	0.88	0.85	0.86	0.86	-1.49%	177,629,189
Sep 3, 2026	0.88	0.89	0.86	0.87	0.87	-0.23%	82,838,102
Sep 2, 2026	0.87	0.88	0.87	0.87	0.87	-1.58%	94,218,200
Sep 1, 2026	0.89	0.89	0.88	0.89	0.89	-0.45%	150,709,000
Aug 31, 2026	0.84	0.89	0.84	0.89	0.89	3.61%	153,450,802
Aug 28, 2026	0.86	0.88	0.86	0.86	0.86	0.12%	89,383,216
Aug 27, 2026	0.84	0.86	0.84	0.86	0.86	2.14%	80,637,228
Aug 26, 2026	0.84	0.85	0.83	0.84	0.84	-0.12%	73,281,140
Aug 25, 2026	0.83	0.85	0.82	0.84	0.84	0.84%	62,611,426
Aug 24, 2026	0.86	0.86	0.82	0.83	0.83	-2.57%	97,568,600
Aug 21, 2026	0.85	0.86	0.84	0.86	0.86	-0.35%	84,212,744
Aug 20, 2026	0.86	0.87	0.85	0.86	0.86	0.70%	94,474,317
Aug 19, 2026	0.89	0.89	0.85	0.85	0.85	-5.95%	139,689,908
Aug 18, 2026	0.92	0.92	0.89	0.91	0.91	-1.73%	187,109,580
Aug 17, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	156,349,597
Aug 14, 2026	0.90	0.92	0.89	0.91	0.91	1.33%	176,922,621
Aug 13, 2026	0.90	0.93	0.90	0.90	0.90	0.90%	220,200,794
Aug 12, 2026	0.90	0.91	0.89	0.89	0.89	0.11%	82,919,610
Aug 11, 2026	0.90	0.91	0.88	0.89	0.89	-0.22%	108,992,827
Aug 10, 2026	0.90	0.90	0.88	0.89	0.89	-1.22%	124,597,500
Aug 7, 2026	0.90	0.91	0.88	0.91	0.91	-0.33%	139,817,618
Aug 6, 2026	0.90	0.92	0.89	0.91	0.91	-0.77%	181,345,300
Aug 5, 2026	0.89	0.92	0.88	0.92	0.92	3.04%	264,496,735
Aug 4, 2026	0.86	0.89	0.86	0.89	0.89	3.98%	159,638,900
Aug 3, 2026	0.86	0.87	0.85	0.85	0.85	-0.12%	110,883,200
Jul 31, 2026	0.83	0.87	0.83	0.86	0.86	6.74%	259,450,754
Jul 30, 2026	0.82	0.84	0.80	0.80	0.80	-4.07%	149,325,901
Jul 29, 2026	0.85	0.86	0.81	0.84	0.84	-2.22%	174,463,101
Jul 28, 2026	0.85	0.87	0.85	0.85	0.85	-1.61%	123,711,885
Jul 27, 2026	0.85	0.87	0.84	0.87	0.87	1.64%	151,890,588
Jul 24, 2026	0.87	0.88	0.85	0.85	0.85	-3.94%	178,162,900
Jul 23, 2026	0.91	0.92	0.88	0.89	0.89	-2.52%	218,030,017
Jul 22, 2026	0.89	0.93	0.89	0.91	0.91	1.45%	376,231,442
Jul 21, 2026	0.86	0.90	0.83	0.90	0.90	4.66%	280,187,935
Jul 20, 2026	0.85	0.88	0.84	0.86	0.86	2.87%	239,378,642
Jul 17, 2026	0.88	0.89	0.83	0.84	0.84	-6.70%	258,892,900
Jul 16, 2026	0.86	0.91	0.86	0.90	0.90	1.82%	275,818,719