SHA:515700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	2.69	2.69	2.62	2.63	2.63	-1.90%	44,984,460
Apr 14, 2026	2.63	2.68	2.60	2.68	2.68	2.41%	41,709,730
Apr 13, 2026	2.57	2.63	2.57	2.62	2.62	1.75%	39,767,900
Apr 10, 2026	2.48	2.59	2.48	2.57	2.57	3.63%	45,783,500
Apr 9, 2026	2.49	2.51	2.45	2.48	2.48	-0.56%	29,173,600
Apr 8, 2026	2.43	2.50	2.43	2.49	2.49	3.70%	36,253,700
Apr 7, 2026	2.40	2.43	2.38	2.41	2.41	0.25%	23,796,040
Apr 3, 2026	2.44	2.46	2.39	2.40	2.40	-2.00%	25,992,640
Apr 2, 2026	2.47	2.51	2.43	2.45	2.45	-1.49%	24,940,300
Apr 1, 2026	2.49	2.51	2.46	2.49	2.49	0.49%	22,494,900
Mar 31, 2026	2.53	2.54	2.47	2.47	2.47	-2.68%	30,366,090
Mar 30, 2026	2.55	2.56	2.50	2.54	2.54	-0.24%	44,555,300
Mar 27, 2026	2.46	2.56	2.45	2.55	2.55	2.99%	55,159,700
Mar 26, 2026	2.46	2.53	2.45	2.47	2.47	0.57%	33,597,140
Mar 25, 2026	2.42	2.47	2.42	2.46	2.46	1.82%	26,626,780
Mar 24, 2026	2.43	2.44	2.33	2.42	2.42	0.46%	34,646,910
Mar 23, 2026	2.44	2.49	2.39	2.40	2.40	-1.52%	48,734,510
Mar 20, 2026	2.40	2.51	2.40	2.44	2.44	1.41%	36,981,340
Mar 19, 2026	2.46	2.47	2.40	2.41	2.41	-2.83%	28,360,083
Mar 18, 2026	2.50	2.51	2.45	2.48	2.48	-1.04%	26,380,000
Mar 17, 2026	2.56	2.58	2.50	2.50	2.50	-2.23%	27,313,900
Mar 16, 2026	2.56	2.57	2.52	2.56	2.56	0.23%	40,468,400
Mar 13, 2026	2.54	2.61	2.54	2.55	2.55	0.27%	28,173,780
Mar 12, 2026	2.56	2.56	2.52	2.55	2.55	-0.39%	23,601,800
Mar 11, 2026	2.50	2.58	2.49	2.56	2.56	2.48%	36,864,960
Mar 10, 2026	2.47	2.51	2.47	2.50	2.50	1.75%	28,567,710
Mar 9, 2026	2.39	2.46	2.36	2.45	2.45	0.74%	31,544,740
Mar 6, 2026	2.44	2.45	2.42	2.43	2.43	-0.16%	17,848,000
Mar 5, 2026	2.44	2.46	2.42	2.44	2.44	0.99%	21,038,060
Mar 4, 2026	2.40	2.45	2.40	2.41	2.41	-0.58%	22,783,320
Mar 3, 2026	2.52	2.53	2.43	2.43	2.43	-3.42%	33,597,800
Mar 2, 2026	2.51	2.54	2.48	2.51	2.51	-1.10%	23,303,720
Feb 27, 2026	2.53	2.55	2.52	2.54	2.54	0.04%	22,411,910
Feb 26, 2026	2.60	2.60	2.53	2.54	2.54	-1.63%	27,987,000
Feb 25, 2026	2.54	2.61	2.53	2.58	2.58	1.81%	26,862,080
Feb 24, 2026	2.55	2.56	2.53	2.54	2.54	0.91%	17,018,701
Feb 13, 2026	2.53	2.54	2.50	2.51	2.51	-0.87%	47,346,700
Feb 12, 2026	2.51	2.54	2.51	2.54	2.54	1.08%	22,014,000
Feb 11, 2026	2.48	2.52	2.48	2.51	2.51	1.29%	26,688,900
Feb 10, 2026	2.49	2.49	2.47	2.48	2.48	-0.32%	16,243,500
Feb 9, 2026	2.47	2.49	2.46	2.49	2.49	1.10%	14,994,070
Feb 6, 2026	2.39	2.49	2.37	2.46	2.46	1.74%	30,292,500
Feb 5, 2026	2.46	2.46	2.40	2.42	2.42	-2.27%	45,527,600
Feb 4, 2026	2.44	2.48	2.43	2.47	2.47	1.10%	20,887,400
Feb 3, 2026	2.41	2.45	2.39	2.45	2.45	2.09%	23,491,870
Feb 2, 2026	2.44	2.46	2.39	2.40	2.40	-2.44%	23,989,500
Jan 30, 2026	2.50	2.50	2.40	2.46	2.46	-1.92%	32,980,000
Jan 29, 2026	2.54	2.55	2.50	2.50	2.50	-1.53%	27,272,400
Jan 28, 2026	2.55	2.56	2.50	2.54	2.54	-0.55%	30,488,300
Jan 27, 2026	2.58	2.60	2.49	2.56	2.56	-1.31%	32,829,200