SHA:515800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	1.31	1.33	1.31	1.33	1.33	1.37%	38,181,664
Apr 28, 2026	1.32	1.32	1.31	1.31	1.31	-0.76%	38,528,500
Apr 27, 2026	1.32	1.33	1.32	1.32	1.32	0.46%	47,698,900
Apr 24, 2026	1.32	1.32	1.31	1.32	1.32	-0.60%	68,734,400
Apr 23, 2026	1.33	1.33	1.31	1.32	1.32	-0.38%	51,248,100
Apr 22, 2026	1.32	1.33	1.31	1.33	1.33	1.14%	41,159,500
Apr 21, 2026	1.31	1.32	1.30	1.31	1.31	-	47,432,700
Apr 20, 2026	1.30	1.32	1.30	1.31	1.31	0.61%	64,414,810
Apr 17, 2026	1.30	1.31	1.30	1.31	1.31	-0.08%	41,928,700
Apr 16, 2026	1.29	1.31	1.29	1.31	1.31	1.32%	45,827,700
Apr 15, 2026	1.30	1.30	1.28	1.29	1.29	-0.31%	61,707,100
Apr 14, 2026	1.28	1.30	1.28	1.29	1.29	1.17%	65,235,100
Apr 13, 2026	1.28	1.28	1.27	1.28	1.28	-0.23%	52,407,300
Apr 10, 2026	1.26	1.28	1.26	1.28	1.28	1.83%	51,444,300
Apr 9, 2026	1.26	1.26	1.25	1.26	1.26	-0.55%	55,069,800
Apr 8, 2026	1.25	1.27	1.24	1.27	1.27	3.77%	164,604,300
Apr 7, 2026	1.22	1.23	1.21	1.22	1.22	-	101,358,100
Apr 3, 2026	1.23	1.23	1.22	1.22	1.22	-0.73%	36,484,700
Apr 2, 2026	1.24	1.24	1.22	1.23	1.23	-1.21%	38,042,100
Apr 1, 2026	1.24	1.25	1.24	1.24	1.24	1.47%	37,858,200
Mar 31, 2026	1.24	1.25	1.22	1.23	1.23	-0.97%	61,318,400
Mar 30, 2026	1.22	1.24	1.22	1.24	1.24	-	100,275,900
Mar 27, 2026	1.22	1.25	1.21	1.24	1.24	0.81%	65,619,500
Mar 26, 2026	1.25	1.25	1.23	1.23	1.23	-2.00%	134,631,900
Mar 25, 2026	1.23	1.25	1.23	1.25	1.25	1.95%	100,494,500
Mar 24, 2026	1.21	1.23	1.20	1.23	1.23	1.49%	440,711,200
Mar 23, 2026	1.24	1.25	1.20	1.21	1.21	-3.43%	377,181,400
Mar 20, 2026	1.26	1.27	1.25	1.25	1.25	-0.79%	70,954,200
Mar 19, 2026	1.28	1.28	1.26	1.26	1.26	-1.86%	230,381,400
Mar 18, 2026	1.28	1.29	1.27	1.29	1.29	0.55%	68,367,200
Mar 17, 2026	1.29	1.30	1.28	1.28	1.28	-0.93%	59,748,380
Mar 16, 2026	1.30	1.30	1.28	1.29	1.29	-0.31%	43,727,130
Mar 13, 2026	1.30	1.31	1.29	1.30	1.30	-0.69%	38,739,000
Mar 12, 2026	1.31	1.31	1.29	1.31	1.31	-0.23%	41,526,800
Mar 11, 2026	1.30	1.31	1.30	1.31	1.31	0.38%	37,570,000
Mar 10, 2026	1.29	1.31	1.29	1.30	1.30	1.48%	43,228,000
Mar 9, 2026	1.29	1.29	1.26	1.29	1.29	-1.08%	51,741,700
Mar 6, 2026	1.29	1.30	1.29	1.30	1.30	0.31%	34,162,600
Mar 5, 2026	1.29	1.30	1.29	1.30	1.30	1.01%	57,103,900
Mar 4, 2026	1.29	1.30	1.28	1.28	1.28	-0.93%	155,547,200
Mar 3, 2026	1.32	1.33	1.29	1.29	1.29	-2.27%	68,891,600
Mar 2, 2026	1.31	1.33	1.31	1.32	1.32	0.15%	47,955,500
Feb 27, 2026	1.32	1.32	1.31	1.32	1.32	-	35,084,300
Feb 26, 2026	1.32	1.32	1.31	1.32	1.32	0.08%	35,313,100
Feb 25, 2026	1.31	1.33	1.31	1.32	1.32	0.84%	34,192,900
Feb 24, 2026	1.31	1.32	1.31	1.31	1.31	0.77%	33,011,200
Feb 13, 2026	1.30	1.31	1.30	1.30	1.30	-1.07%	86,362,300
Feb 12, 2026	1.31	1.32	1.31	1.31	1.31	0.54%	118,854,700
Feb 11, 2026	1.31	1.31	1.31	1.31	1.31	-0.23%	44,202,040
Feb 10, 2026	1.31	1.31	1.31	1.31	1.31	0.23%	53,814,500