SHA:515880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.73	0.73	0.70	0.71	0.71	-0.70%	4,507,170,142
Sep 21, 2026	0.71	0.72	0.71	0.71	0.71	1.14%	4,033,293,054
Sep 18, 2026	0.70	0.71	0.69	0.70	0.70	2.62%	6,288,884,402
Sep 17, 2026	0.68	0.70	0.68	0.69	0.69	0.15%	4,890,508,835
Sep 16, 2026	0.65	0.69	0.65	0.69	0.69	4.90%	5,127,058,679
Sep 15, 2026	0.65	0.67	0.65	0.65	0.65	-0.61%	3,773,281,663
Sep 14, 2026	0.66	0.67	0.65	0.66	0.66	-2.67%	3,819,261,964
Sep 11, 2026	0.66	0.68	0.66	0.68	0.68	0.60%	5,870,638,308
Sep 10, 2026	0.67	0.68	0.67	0.67	0.67	-0.89%	3,211,654,714
Sep 9, 2026	0.69	0.69	0.67	0.68	0.68	0.89%	4,227,049,505
Sep 8, 2026	0.68	0.69	0.67	0.67	0.67	-0.89%	4,885,622,677
Sep 7, 2026	0.65	0.68	0.65	0.68	0.68	5.95%	5,369,237,249
Sep 4, 2026	0.65	0.66	0.63	0.64	0.64	-1.08%	3,992,861,096
Sep 3, 2026	0.66	0.66	0.64	0.65	0.65	-0.31%	3,000,182,748
Sep 2, 2026	0.65	0.66	0.64	0.65	0.65	-2.11%	3,716,381,578
Sep 1, 2026	0.67	0.68	0.65	0.66	0.66	-1.49%	3,851,435,008
Aug 31, 2026	0.65	0.67	0.65	0.67	0.67	0.60%	3,793,190,652
Aug 28, 2026	0.68	0.70	0.67	0.67	0.67	-1.47%	4,688,084,225
Aug 27, 2026	0.66	0.68	0.66	0.68	0.68	4.63%	5,403,492,721
Aug 26, 2026	0.65	0.66	0.64	0.65	0.65	-	3,386,051,559
Aug 25, 2026	0.63	0.66	0.63	0.65	0.65	-	4,723,974,360
Aug 24, 2026	0.68	0.68	0.63	0.65	0.65	-4.28%	5,931,635,001
Aug 21, 2026	0.66	0.69	0.66	0.68	0.68	1.96%	4,659,216,185
Aug 20, 2026	0.66	0.67	0.65	0.66	0.66	1.84%	4,867,683,851
Aug 19, 2026	0.69	0.69	0.65	0.65	0.65	-8.04%	7,685,417,281
Aug 18, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	5,276,123,301
Aug 17, 2026	0.69	0.72	0.68	0.72	0.72	4.20%	5,780,300,285
Aug 14, 2026	0.67	0.69	0.67	0.69	0.69	3.60%	5,177,676,965
Aug 13, 2026	0.68	0.69	0.67	0.67	0.67	0.15%	5,096,811,794
Aug 12, 2026	0.64	0.67	0.64	0.67	0.67	2.94%	5,417,326,402
Aug 11, 2026	0.64	0.66	0.63	0.65	0.65	0.31%	4,300,574,272
Aug 10, 2026	0.66	0.67	0.63	0.64	0.64	-2.42%	6,118,828,983
Aug 7, 2026	0.66	0.68	0.65	0.66	0.66	1.23%	6,360,941,689
Aug 6, 2026	0.62	0.67	0.62	0.65	0.65	1.56%	6,925,518,369
Aug 5, 2026	0.61	0.65	0.60	0.64	0.64	0.78%	12,654,087,237
Aug 4, 2026	0.60	0.64	0.60	0.64	0.64	9.45%	9,330,924,140
Aug 3, 2026	0.57	0.60	0.57	0.58	0.58	-	4,656,971,769
Jul 31, 2026	0.60	0.61	0.58	0.58	0.58	4.86%	9,359,860,521
Jul 30, 2026	0.59	0.60	0.54	0.56	0.56	-7.81%	11,035,450,909
Jul 29, 2026	0.60	0.61	0.57	0.60	0.60	0.33%	7,907,475,742
Jul 28, 2026	0.64	0.65	0.60	0.60	0.60	-10.04%	8,196,582,509
Jul 27, 2026	0.64	0.67	0.63	0.67	0.67	3.25%	4,234,659,551
Jul 24, 2026	0.65	0.67	0.65	0.65	0.65	-3.73%	4,506,480,213
Jul 23, 2026	0.68	0.70	0.66	0.67	0.67	-	5,247,819,068
Jul 22, 2026	0.69	0.71	0.67	0.67	0.67	-4.28%	8,701,001,339
Jul 21, 2026	0.65	0.70	0.61	0.70	0.70	8.68%	11,459,196,075
Jul 20, 2026	0.67	0.69	0.62	0.65	0.65	-2.12%	8,455,866,139
Jul 17, 2026	0.72	0.72	0.66	0.66	0.66	-9.97%	10,619,703,378
Jul 16, 2026	0.74	0.76	0.72	0.73	0.73	-3.56%	7,439,144,894
Jul 15, 2026	0.78	0.79	0.76	0.76	0.76	-2.69%	6,305,882,710