SHA:515790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.82	0.82	0.81	0.81	0.81	-0.37%	116,967,400
Sep 22, 2026	0.82	0.83	0.81	0.82	0.82	-0.37%	152,318,600
Sep 21, 2026	0.82	0.82	0.81	0.82	0.82	0.61%	163,215,000
Sep 18, 2026	0.80	0.82	0.80	0.82	0.82	2.77%	139,835,000
Sep 17, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	106,351,500
Sep 16, 2026	0.79	0.80	0.78	0.80	0.80	1.40%	113,307,027
Sep 15, 2026	0.79	0.80	0.79	0.79	0.79	-0.76%	81,057,700
Sep 14, 2026	0.79	0.80	0.79	0.79	0.79	-	91,927,300
Sep 11, 2026	0.80	0.80	0.78	0.79	0.79	-1.86%	160,374,937
Sep 10, 2026	0.81	0.82	0.81	0.81	0.81	-1.10%	82,155,000
Sep 9, 2026	0.82	0.82	0.81	0.82	0.82	-0.24%	96,407,200
Sep 8, 2026	0.82	0.83	0.82	0.82	0.82	0.12%	108,517,500
Sep 7, 2026	0.81	0.82	0.81	0.82	0.82	1.61%	148,289,400
Sep 4, 2026	0.81	0.82	0.80	0.81	0.81	-0.62%	167,248,700
Sep 3, 2026	0.82	0.82	0.80	0.81	0.81	-0.12%	109,394,510
Sep 2, 2026	0.82	0.82	0.81	0.81	0.81	-1.82%	124,643,700
Sep 1, 2026	0.83	0.83	0.82	0.83	0.83	-0.96%	168,542,000
Aug 31, 2026	0.84	0.84	0.82	0.83	0.83	-1.42%	193,498,900
Aug 28, 2026	0.84	0.86	0.84	0.85	0.85	-	145,848,218
Aug 27, 2026	0.85	0.85	0.83	0.85	0.85	-0.59%	158,471,000
Aug 26, 2026	0.84	0.86	0.84	0.85	0.85	1.55%	149,763,700
Aug 25, 2026	0.83	0.84	0.82	0.84	0.84	-0.48%	157,465,500
Aug 24, 2026	0.85	0.86	0.83	0.84	0.84	-1.17%	179,590,600
Aug 21, 2026	0.85	0.86	0.84	0.85	0.85	0.35%	182,325,000
Aug 20, 2026	0.85	0.86	0.85	0.85	0.85	0.47%	162,666,730
Aug 19, 2026	0.88	0.88	0.84	0.85	0.85	-5.06%	236,405,009
Aug 18, 2026	0.88	0.89	0.88	0.89	0.89	0.45%	320,565,077
Aug 17, 2026	0.87	0.89	0.87	0.89	0.89	2.43%	238,121,395
Aug 14, 2026	0.86	0.87	0.86	0.87	0.87	0.23%	216,342,593
Aug 13, 2026	0.88	0.88	0.86	0.86	0.86	-2.15%	249,036,149
Aug 12, 2026	0.86	0.88	0.86	0.88	0.88	1.61%	250,558,459
Aug 11, 2026	0.86	0.87	0.85	0.87	0.87	0.70%	267,639,410
Aug 10, 2026	0.87	0.87	0.85	0.86	0.86	-0.46%	239,437,409
Aug 7, 2026	0.85	0.87	0.84	0.87	0.87	2.49%	355,147,122
Aug 6, 2026	0.85	0.85	0.84	0.85	0.85	-1.17%	213,772,705
Aug 5, 2026	0.84	0.86	0.84	0.86	0.86	1.54%	282,196,430
Aug 4, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	254,090,915
Aug 3, 2026	0.82	0.83	0.81	0.83	0.83	1.96%	347,309,054
Jul 31, 2026	0.81	0.83	0.81	0.82	0.82	1.49%	237,834,948
Jul 30, 2026	0.80	0.82	0.80	0.80	0.80	-1.47%	260,195,567
Jul 29, 2026	0.81	0.82	0.79	0.82	0.82	0.37%	276,039,606
Jul 28, 2026	0.82	0.83	0.81	0.81	0.81	-2.05%	189,622,649
Jul 27, 2026	0.81	0.83	0.81	0.83	0.83	2.34%	212,205,860
Jul 24, 2026	0.83	0.84	0.81	0.81	0.81	-3.34%	272,583,650
Jul 23, 2026	0.82	0.84	0.82	0.84	0.84	2.32%	311,641,914
Jul 22, 2026	0.81	0.83	0.81	0.82	0.82	0.61%	312,074,650
Jul 21, 2026	0.79	0.82	0.77	0.82	0.82	3.82%	591,249,438
Jul 20, 2026	0.80	0.81	0.77	0.79	0.79	-1.51%	383,730,000
Jul 17, 2026	0.82	0.83	0.79	0.80	0.80	-3.51%	393,339,724
Jul 16, 2026	0.84	0.85	0.82	0.83	0.83	-2.82%	355,195,171