SHA:515950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.92	0.94	0.92	0.94	0.94	3.29%	24,792,300
Mar 31, 2026	0.92	0.93	0.91	0.91	0.91	-0.55%	14,521,800
Mar 30, 2026	0.90	0.92	0.90	0.92	0.92	0.88%	14,965,200
Mar 27, 2026	0.87	0.91	0.87	0.91	0.91	3.53%	18,296,900
Mar 26, 2026	0.89	0.90	0.88	0.88	0.88	-1.46%	8,166,700
Mar 25, 2026	0.88	0.89	0.88	0.89	0.89	0.79%	7,956,100
Mar 24, 2026	0.87	0.88	0.87	0.88	0.88	2.08%	12,566,900
Mar 23, 2026	0.90	0.90	0.86	0.87	0.87	-3.67%	20,519,500
Mar 20, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	10,648,900
Mar 19, 2026	0.92	0.92	0.91	0.91	0.91	-1.41%	14,601,700
Mar 18, 2026	0.92	0.92	0.91	0.92	0.92	0.11%	9,715,300
Mar 17, 2026	0.92	0.93	0.91	0.92	0.92	0.44%	14,265,300
Mar 16, 2026	0.91	0.92	0.91	0.92	0.92	0.44%	10,266,700
Mar 13, 2026	0.92	0.92	0.91	0.91	0.91	-0.65%	10,415,500
Mar 12, 2026	0.93	0.93	0.92	0.92	0.92	-0.76%	10,699,400
Mar 11, 2026	0.93	0.93	0.92	0.93	0.93	-	15,062,900
Mar 10, 2026	0.91	0.93	0.91	0.93	0.93	1.98%	15,333,800
Mar 9, 2026	0.91	0.92	0.90	0.91	0.91	-1.20%	13,817,200
Mar 6, 2026	0.89	0.92	0.89	0.92	0.92	2.68%	15,028,600
Mar 5, 2026	0.90	0.90	0.89	0.89	0.89	0.11%	11,031,100
Mar 4, 2026	0.90	0.90	0.89	0.89	0.89	-1.22%	15,497,400
Mar 3, 2026	0.92	0.92	0.90	0.90	0.90	-1.31%	19,367,100
Mar 2, 2026	0.92	0.93	0.91	0.92	0.92	-1.61%	18,124,000
Feb 27, 2026	0.93	0.94	0.93	0.93	0.93	-	10,142,400
Feb 26, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	14,531,700
Feb 25, 2026	0.93	0.94	0.93	0.94	0.94	0.43%	15,763,000
Feb 24, 2026	0.93	0.94	0.93	0.93	0.93	0.11%	9,144,500
Feb 13, 2026	0.95	0.95	0.93	0.93	0.93	-1.38%	12,469,800
Feb 12, 2026	0.95	0.95	0.94	0.94	0.94	-0.32%	9,453,300
Feb 11, 2026	0.95	0.95	0.95	0.95	0.95	-	10,101,700
Feb 10, 2026	0.94	0.95	0.94	0.95	0.95	0.85%	20,310,400
Feb 9, 2026	0.94	0.94	0.93	0.94	0.94	0.32%	13,247,900
Feb 6, 2026	0.94	0.95	0.93	0.94	0.94	-0.32%	16,799,400
Feb 5, 2026	0.93	0.94	0.93	0.94	0.94	0.75%	19,994,300
Feb 4, 2026	0.92	0.93	0.91	0.93	0.93	1.30%	19,746,300
Feb 3, 2026	0.91	0.92	0.91	0.92	0.92	1.21%	10,962,800
Feb 2, 2026	0.93	0.93	0.91	0.91	0.91	-2.57%	27,663,000
Jan 30, 2026	0.95	0.95	0.93	0.93	0.93	-1.27%	33,700,700
Jan 29, 2026	0.93	0.95	0.93	0.95	0.95	1.18%	18,941,600
Jan 28, 2026	0.94	0.95	0.93	0.93	0.93	-0.95%	16,366,500
Jan 27, 2026	0.96	0.96	0.94	0.94	0.94	-1.36%	16,391,600
Jan 26, 2026	0.96	0.96	0.94	0.96	0.96	-0.10%	32,873,300
Jan 23, 2026	0.95	0.96	0.95	0.96	0.96	0.74%	16,452,000
Jan 22, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	19,444,600
Jan 21, 2026	0.96	0.97	0.96	0.96	0.96	-	27,569,100
Jan 20, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	13,695,100
Jan 19, 2026	0.97	0.98	0.97	0.97	0.97	-0.21%	8,501,800
Jan 16, 2026	0.98	0.99	0.97	0.97	0.97	-0.92%	10,453,500
Jan 15, 2026	0.98	1.00	0.98	0.98	0.98	-0.61%	15,636,000
Jan 14, 2026	1.00	1.01	0.98	0.99	0.99	-0.90%	30,345,300