SHA:515640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.95	0.96	0.95	0.95	0.95	-0.31%	2,269,600
Sep 22, 2026	0.95	0.99	0.94	0.95	0.95	0.85%	5,242,200
Sep 21, 2026	0.95	0.96	0.94	0.95	0.95	-0.53%	5,465,400
Sep 18, 2026	0.95	0.95	0.94	0.95	0.95	1.28%	2,284,000
Sep 17, 2026	0.94	0.94	0.94	0.94	0.94	0.11%	103,300
Sep 16, 2026	0.94	0.94	0.93	0.94	0.94	-0.32%	559,600
Sep 15, 2026	0.94	0.94	0.94	0.94	0.94	-0.74%	38,300
Sep 14, 2026	0.95	0.95	0.95	0.95	0.95	0.11%	129,600
Sep 11, 2026	0.95	0.95	0.94	0.95	0.95	-0.94%	633,800
Sep 10, 2026	0.95	0.96	0.95	0.96	0.96	-0.93%	638,200
Sep 9, 2026	0.96	0.96	0.95	0.96	0.96	0.31%	360,500
Sep 8, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	187,200
Sep 7, 2026	0.97	0.97	0.97	0.97	0.97	-	179,800
Sep 4, 2026	0.97	0.97	0.97	0.97	0.97	-	576,700
Sep 3, 2026	0.97	0.97	0.97	0.97	0.97	1.36%	276,600
Sep 2, 2026	0.96	0.96	0.96	0.96	0.96	-1.14%	249,800
Sep 1, 2026	0.97	0.97	0.97	0.97	0.97	0.31%	284,700
Aug 31, 2026	0.96	0.97	0.96	0.97	0.97	0.42%	140,600
Aug 28, 2026	0.96	0.96	0.96	0.96	0.96	-0.10%	38,700
Aug 27, 2026	0.96	0.96	0.96	0.96	0.96	0.21%	314,700
Aug 26, 2026	0.96	0.96	0.96	0.96	0.96	0.31%	351,500
Aug 25, 2026	0.95	0.96	0.95	0.96	0.96	1.59%	141,500
Aug 24, 2026	0.94	0.96	0.94	0.94	0.94	-1.05%	146,200
Aug 21, 2026	0.95	0.95	0.95	0.95	0.95	0.21%	70,700
Aug 20, 2026	0.95	0.96	0.95	0.95	0.95	0.42%	536,500
Aug 19, 2026	0.97	0.97	0.95	0.95	0.95	-2.17%	488,200
Aug 18, 2026	0.96	0.97	0.96	0.97	0.97	0.52%	79,100
Aug 17, 2026	0.95	0.96	0.95	0.96	0.96	0.84%	359,900
Aug 14, 2026	0.96	0.96	0.95	0.96	0.96	-0.42%	54,900
Aug 13, 2026	0.95	0.97	0.95	0.96	0.96	-	105,400
Aug 12, 2026	0.96	1.00	0.89	0.96	0.96	-	291,900
Aug 11, 2026	0.96	0.97	0.96	0.96	0.96	0.42%	238,100
Aug 10, 2026	0.95	0.96	0.95	0.96	0.96	0.42%	310,600
Aug 7, 2026	0.95	0.95	0.95	0.95	0.95	-0.21%	339,300
Aug 6, 2026	0.95	0.96	0.95	0.95	0.95	-0.31%	144,400
Aug 5, 2026	0.94	0.96	0.94	0.96	0.96	0.84%	278,200
Aug 4, 2026	0.95	0.95	0.94	0.95	0.95	0.21%	1,155,200
Aug 3, 2026	0.96	0.96	0.95	0.95	0.95	-1.05%	1,411,400
Jul 31, 2026	0.94	0.96	0.94	0.96	0.96	1.38%	339,000
Jul 30, 2026	0.95	0.95	0.94	0.94	0.94	0.11%	97,000
Jul 29, 2026	0.93	0.95	0.93	0.94	0.94	1.07%	167,700
Jul 28, 2026	0.93	0.94	0.93	0.93	0.93	0.22%	758,300
Jul 27, 2026	0.91	0.93	0.91	0.93	0.93	1.53%	761,100
Jul 24, 2026	0.93	0.93	0.92	0.92	0.92	-2.03%	584,300
Jul 23, 2026	0.95	0.95	0.93	0.94	0.94	-0.64%	296,500
Jul 22, 2026	0.93	0.94	0.93	0.94	0.94	-0.11%	479,700
Jul 21, 2026	0.93	0.94	0.93	0.94	0.94	2.50%	705,700
Jul 20, 2026	0.94	0.94	0.91	0.92	0.92	-2.23%	634,800
Jul 17, 2026	0.95	0.96	0.93	0.94	0.94	-2.49%	1,517,500
Jul 16, 2026	0.98	0.98	0.96	0.96	0.96	-1.33%	1,071,900