SHA:515720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.70	0.70	0.68	0.68	0.68	-1.87%	10,179,200
Sep 22, 2026	0.69	0.70	0.69	0.70	0.70	1.01%	98,425,000
Sep 21, 2026	0.68	0.69	0.68	0.69	0.69	2.22%	16,518,500
Sep 18, 2026	0.67	0.68	0.67	0.68	0.68	1.66%	7,812,300
Sep 17, 2026	0.66	0.67	0.66	0.66	0.66	-1.19%	7,057,300
Sep 16, 2026	0.66	0.67	0.65	0.67	0.67	1.36%	10,427,300
Sep 15, 2026	0.67	0.68	0.66	0.66	0.66	-1.19%	9,965,500
Sep 14, 2026	0.67	0.68	0.67	0.67	0.67	-0.30%	6,960,900
Sep 11, 2026	0.69	0.70	0.67	0.67	0.67	-3.72%	18,962,900
Sep 10, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	7,004,900
Sep 9, 2026	0.71	0.71	0.70	0.70	0.70	-1.26%	15,405,200
Sep 8, 2026	0.72	0.72	0.71	0.71	0.71	-0.97%	11,684,400
Sep 7, 2026	0.72	0.73	0.71	0.72	0.72	-1.50%	16,840,200
Sep 4, 2026	0.72	0.75	0.72	0.73	0.73	2.52%	28,630,400
Sep 3, 2026	0.72	0.73	0.71	0.71	0.71	-0.56%	9,137,500
Sep 2, 2026	0.72	0.73	0.71	0.72	0.72	-1.78%	12,032,400
Sep 1, 2026	0.72	0.74	0.72	0.73	0.73	1.67%	18,649,200
Aug 31, 2026	0.71	0.72	0.70	0.72	0.72	0.56%	12,092,000
Aug 28, 2026	0.72	0.73	0.71	0.71	0.71	-0.97%	12,305,900
Aug 27, 2026	0.70	0.72	0.70	0.72	0.72	2.12%	18,345,500
Aug 26, 2026	0.69	0.71	0.68	0.71	0.71	2.32%	20,832,400
Aug 25, 2026	0.67	0.69	0.67	0.69	0.69	1.92%	9,517,500
Aug 24, 2026	0.68	0.69	0.67	0.68	0.68	-1.46%	8,542,600
Aug 21, 2026	0.68	0.69	0.67	0.69	0.69	1.33%	10,224,700
Aug 20, 2026	0.68	0.68	0.67	0.68	0.68	1.04%	10,083,900
Aug 19, 2026	0.69	0.70	0.67	0.67	0.67	-4.01%	19,191,400
Aug 18, 2026	0.71	0.71	0.69	0.70	0.70	-1.96%	17,182,100
Aug 17, 2026	0.70	0.71	0.69	0.71	0.71	1.57%	9,741,600
Aug 14, 2026	0.71	0.72	0.70	0.70	0.70	-1.13%	10,407,300
Aug 13, 2026	0.72	0.73	0.71	0.71	0.71	-1.11%	14,182,600
Aug 12, 2026	0.72	0.72	0.71	0.72	0.72	0.28%	9,068,700
Aug 11, 2026	0.72	0.72	0.71	0.72	0.72	-0.56%	11,148,000
Aug 10, 2026	0.72	0.73	0.71	0.72	0.72	-	22,672,300
Aug 7, 2026	0.72	0.73	0.70	0.72	0.72	-1.10%	37,768,600
Aug 6, 2026	0.72	0.75	0.72	0.73	0.73	-0.41%	17,042,600
Aug 5, 2026	0.72	0.74	0.72	0.73	0.73	2.09%	14,141,000
Aug 4, 2026	0.71	0.72	0.71	0.72	0.72	1.70%	12,691,600
Aug 3, 2026	0.71	0.71	0.70	0.70	0.70	-0.14%	11,787,500
Jul 31, 2026	0.68	0.72	0.68	0.71	0.71	3.52%	29,444,300
Jul 30, 2026	0.67	0.69	0.67	0.68	0.68	1.19%	20,122,800
Jul 29, 2026	0.66	0.68	0.65	0.67	0.67	2.59%	17,890,500
Jul 28, 2026	0.64	0.66	0.64	0.66	0.66	0.31%	9,254,300
Jul 27, 2026	0.63	0.65	0.63	0.65	0.65	2.99%	14,037,100
Jul 24, 2026	0.66	0.66	0.63	0.64	0.64	-4.65%	21,941,800
Jul 23, 2026	0.66	0.67	0.66	0.67	0.67	-	11,591,900
Jul 22, 2026	0.67	0.67	0.66	0.67	0.67	-2.06%	21,752,700
Jul 21, 2026	0.66	0.68	0.65	0.68	0.68	4.13%	31,622,700
Jul 20, 2026	0.65	0.66	0.64	0.65	0.65	0.93%	13,394,300
Jul 17, 2026	0.66	0.67	0.64	0.65	0.65	-2.56%	15,459,600
Jul 16, 2026	0.66	0.67	0.65	0.66	0.66	0.30%	13,255,300