SHA:515950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.95	0.96	0.94	0.95	0.95	-0.32%	13,042,100
Sep 21, 2026	0.93	0.95	0.93	0.95	0.95	3.14%	11,234,300
Sep 18, 2026	0.92	0.93	0.92	0.92	0.92	0.44%	7,588,700
Sep 17, 2026	0.92	0.93	0.92	0.92	0.92	-	8,233,000
Sep 16, 2026	0.92	0.93	0.91	0.92	0.92	0.22%	6,415,300
Sep 15, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	5,427,700
Sep 14, 2026	0.90	0.92	0.90	0.92	0.92	1.88%	7,747,500
Sep 11, 2026	0.92	0.92	0.90	0.91	0.91	-1.63%	10,054,000
Sep 10, 2026	0.93	0.94	0.92	0.92	0.92	-1.29%	8,368,500
Sep 9, 2026	0.94	0.94	0.93	0.93	0.93	-1.38%	9,049,500
Sep 8, 2026	0.94	0.95	0.93	0.95	0.95	0.32%	8,139,600
Sep 7, 2026	0.94	0.95	0.94	0.94	0.94	-0.53%	7,316,300
Sep 4, 2026	0.95	0.95	0.94	0.95	0.95	0.32%	10,321,200
Sep 3, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	7,514,500
Sep 2, 2026	0.94	0.95	0.93	0.94	0.94	-0.53%	6,205,400
Sep 1, 2026	0.94	0.95	0.94	0.94	0.94	0.43%	9,306,900
Aug 31, 2026	0.95	0.95	0.93	0.94	0.94	-1.16%	6,463,300
Aug 28, 2026	0.96	0.96	0.95	0.95	0.95	-0.63%	4,831,200
Aug 27, 2026	0.95	0.96	0.94	0.96	0.96	0.42%	10,388,700
Aug 26, 2026	0.96	0.97	0.95	0.95	0.95	-0.31%	6,327,500
Aug 25, 2026	0.94	0.96	0.93	0.96	0.96	2.03%	9,643,900
Aug 24, 2026	0.97	0.98	0.94	0.94	0.94	-3.20%	15,355,400
Aug 21, 2026	0.99	1.00	0.96	0.97	0.97	-3.49%	18,570,600
Aug 20, 2026	1.00	1.02	0.99	1.00	1.00	2.24%	22,830,500
Aug 19, 2026	0.99	1.00	0.98	0.98	0.98	-1.21%	7,858,900
Aug 18, 2026	1.00	1.00	0.98	0.99	0.99	0.10%	14,486,800
Aug 17, 2026	0.99	1.00	0.97	0.99	0.99	0.92%	10,704,000
Aug 14, 2026	0.99	1.00	0.98	0.98	0.98	-1.11%	12,440,700
Aug 13, 2026	0.99	1.01	0.98	0.99	0.99	0.20%	13,278,400
Aug 12, 2026	1.00	1.01	0.99	0.99	0.99	-0.60%	11,431,800
Aug 11, 2026	0.99	1.02	0.99	1.00	1.00	-0.20%	24,139,164
Aug 10, 2026	0.99	1.02	0.98	1.00	1.00	1.52%	22,894,000
Aug 7, 2026	0.95	0.99	0.94	0.99	0.99	4.12%	26,485,100
Aug 6, 2026	0.96	0.97	0.94	0.95	0.95	-1.36%	13,770,700
Aug 5, 2026	0.95	0.96	0.95	0.96	0.96	0.52%	13,099,000
Aug 4, 2026	0.95	0.96	0.95	0.95	0.95	1.92%	11,433,800
Aug 3, 2026	0.95	0.95	0.93	0.94	0.94	-1.37%	10,262,100
Jul 31, 2026	0.94	0.95	0.94	0.95	0.95	0.53%	13,208,800
Jul 30, 2026	0.94	0.95	0.93	0.94	0.94	0.21%	10,550,800
Jul 29, 2026	0.93	0.95	0.93	0.94	0.94	1.51%	11,642,600
Jul 28, 2026	0.93	0.94	0.92	0.93	0.93	-0.96%	7,965,400
Jul 27, 2026	0.92	0.95	0.92	0.94	0.94	1.63%	12,949,000
Jul 24, 2026	0.95	0.95	0.92	0.92	0.92	-3.25%	16,275,100
Jul 23, 2026	0.96	0.96	0.94	0.95	0.95	-0.21%	13,346,900
Jul 22, 2026	0.95	0.97	0.94	0.96	0.96	0.42%	15,844,600
Jul 21, 2026	0.95	0.95	0.93	0.95	0.95	-	17,700,700
Jul 20, 2026	0.91	0.95	0.91	0.95	0.95	3.82%	22,021,300
Jul 17, 2026	0.96	0.96	0.91	0.92	0.92	-4.88%	29,524,800
Jul 16, 2026	0.96	0.98	0.94	0.96	0.96	-0.52%	23,132,381
Jul 15, 2026	0.92	0.98	0.92	0.97	0.97	3.75%	40,419,819