SHA:515730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.84	0.86	0.84	0.85	0.85	-	477,200
Sep 22, 2026	0.85	0.85	0.84	0.85	0.85	0.83%	3,084,200
Sep 21, 2026	0.83	0.85	0.83	0.84	0.84	0.24%	1,015,000
Sep 18, 2026	0.83	0.84	0.82	0.84	0.84	1.82%	704,700
Sep 17, 2026	0.82	0.83	0.82	0.82	0.82	0.12%	80,200
Sep 16, 2026	0.82	0.82	0.81	0.82	0.82	-	363,100
Sep 15, 2026	0.83	0.83	0.82	0.82	0.82	-0.48%	118,500
Sep 14, 2026	0.82	0.83	0.82	0.83	0.83	0.49%	155,700
Sep 11, 2026	0.83	0.83	0.82	0.82	0.82	-1.44%	374,400
Sep 10, 2026	0.84	0.84	0.83	0.83	0.83	-1.07%	579,600
Sep 9, 2026	0.85	0.85	0.84	0.84	0.84	0.12%	554,100
Sep 8, 2026	0.84	0.84	0.84	0.84	0.84	-0.83%	3,724,600
Sep 7, 2026	0.85	0.85	0.84	0.85	0.85	0.24%	2,281,400
Sep 4, 2026	0.85	0.85	0.84	0.85	0.85	0.83%	990,000
Sep 3, 2026	0.84	0.85	0.84	0.84	0.84	0.48%	1,865,400
Sep 2, 2026	0.85	0.85	0.83	0.84	0.84	-1.53%	821,800
Sep 1, 2026	0.85	0.87	0.85	0.85	0.85	-0.35%	1,162,800
Aug 31, 2026	0.85	0.90	0.84	0.85	0.85	0.59%	1,355,700
Aug 28, 2026	0.85	0.85	0.84	0.85	0.85	-0.35%	1,940,800
Aug 27, 2026	0.86	0.86	0.84	0.85	0.85	-	1,183,700
Aug 26, 2026	0.85	0.85	0.85	0.85	0.85	0.24%	1,406,900
Aug 25, 2026	0.84	0.85	0.83	0.85	0.85	1.44%	4,368,100
Aug 24, 2026	0.84	0.84	0.83	0.84	0.84	-0.36%	2,912,900
Aug 21, 2026	0.85	0.85	0.83	0.84	0.84	-0.12%	2,401,200
Aug 20, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	917,700
Aug 19, 2026	0.85	0.86	0.83	0.83	0.83	-2.23%	1,744,900
Aug 18, 2026	0.85	0.85	0.85	0.85	0.85	0.35%	2,951,900
Aug 17, 2026	0.87	0.87	0.83	0.85	0.85	1.67%	1,283,400
Aug 14, 2026	0.84	0.84	0.84	0.84	0.84	-1.53%	532,900
Aug 13, 2026	0.87	0.87	0.85	0.85	0.85	-0.12%	1,590,700
Aug 12, 2026	0.85	0.85	0.84	0.85	0.85	0.12%	1,032,500
Aug 11, 2026	0.85	0.85	0.84	0.85	0.85	0.35%	1,721,600
Aug 10, 2026	0.84	0.85	0.84	0.85	0.85	0.71%	2,990,800
Aug 7, 2026	0.84	0.84	0.83	0.84	0.84	-0.12%	1,282,900
Aug 6, 2026	0.84	0.84	0.83	0.84	0.84	0.12%	405,400
Aug 5, 2026	0.83	0.84	0.83	0.84	0.84	0.84%	1,255,600
Aug 4, 2026	0.84	0.85	0.83	0.83	0.83	-0.24%	860,000
Aug 3, 2026	0.84	0.84	0.83	0.84	0.84	-	1,423,300
Jul 31, 2026	0.83	0.84	0.83	0.84	0.84	0.36%	1,234,500
Jul 30, 2026	0.83	0.84	0.82	0.83	0.83	0.12%	3,564,600
Jul 29, 2026	0.82	0.83	0.82	0.83	0.83	1.84%	1,271,800
Jul 28, 2026	0.83	0.83	0.81	0.82	0.82	-	482,700
Jul 27, 2026	0.80	0.82	0.80	0.82	0.82	1.75%	3,244,800
Jul 24, 2026	0.81	0.81	0.80	0.80	0.80	-1.96%	2,141,500
Jul 23, 2026	0.82	0.82	0.81	0.82	0.82	0.86%	1,652,500
Jul 22, 2026	0.81	0.82	0.81	0.81	0.81	-0.25%	1,471,900
Jul 21, 2026	0.81	0.81	0.80	0.81	0.81	0.99%	2,238,200
Jul 20, 2026	0.82	0.83	0.80	0.81	0.81	-1.47%	1,634,500
Jul 17, 2026	0.84	0.84	0.81	0.82	0.82	-3.31%	1,620,700
Jul 16, 2026	0.85	0.86	0.84	0.85	0.85	-0.47%	2,783,200