SHA:515960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.84	0.84	0.83	0.84	0.84	-0.24%	8,053,900
Apr 1, 2026	0.82	0.84	0.82	0.84	0.84	3.33%	10,588,200
Mar 31, 2026	0.82	0.83	0.81	0.81	0.81	-0.49%	5,328,500
Mar 30, 2026	0.80	0.82	0.80	0.82	0.82	0.87%	6,659,400
Mar 27, 2026	0.78	0.81	0.78	0.81	0.81	3.45%	10,295,900
Mar 26, 2026	0.79	0.80	0.78	0.78	0.78	-1.26%	3,956,500
Mar 25, 2026	0.79	0.79	0.79	0.79	0.79	1.15%	2,626,700
Mar 24, 2026	0.77	0.79	0.77	0.78	0.78	2.49%	5,906,700
Mar 23, 2026	0.79	0.81	0.76	0.76	0.76	-4.50%	6,951,300
Mar 20, 2026	0.81	0.82	0.80	0.80	0.80	-0.87%	4,596,500
Mar 19, 2026	0.82	0.82	0.81	0.81	0.81	-2.18%	5,618,300
Mar 18, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	4,883,900
Mar 17, 2026	0.82	0.83	0.82	0.82	0.82	-0.12%	5,401,900
Mar 16, 2026	0.82	0.82	0.82	0.82	0.82	-	9,019,600
Mar 13, 2026	0.82	0.83	0.82	0.82	0.82	-0.36%	6,997,300
Mar 12, 2026	0.83	0.83	0.82	0.82	0.82	-0.60%	3,899,800
Mar 11, 2026	0.83	0.83	0.83	0.83	0.83	0.12%	6,331,800
Mar 10, 2026	0.82	0.83	0.82	0.83	0.83	1.85%	8,339,300
Mar 9, 2026	0.81	0.82	0.80	0.81	0.81	-1.33%	4,083,300
Mar 6, 2026	0.81	0.82	0.81	0.82	0.82	2.36%	4,954,200
Mar 5, 2026	0.80	0.81	0.80	0.81	0.81	0.50%	5,103,600
Mar 4, 2026	0.81	0.81	0.80	0.80	0.80	-1.35%	4,251,400
Mar 3, 2026	0.82	0.83	0.81	0.81	0.81	-1.58%	8,445,700
Mar 2, 2026	0.84	0.84	0.82	0.83	0.83	-1.79%	5,273,700
Feb 27, 2026	0.84	0.84	0.84	0.84	0.84	0.12%	3,896,500
Feb 26, 2026	0.85	0.85	0.84	0.84	0.84	-0.83%	2,267,800
Feb 25, 2026	0.84	0.85	0.84	0.85	0.85	0.59%	1,896,100
Feb 24, 2026	0.84	0.84	0.84	0.84	0.84	0.24%	2,897,900
Feb 13, 2026	0.85	0.85	0.84	0.84	0.84	-1.29%	2,078,800
Feb 12, 2026	0.85	0.86	0.85	0.85	0.85	-0.47%	2,251,800
Feb 11, 2026	0.86	0.86	0.85	0.85	0.85	-	3,140,900
Feb 10, 2026	0.84	0.86	0.84	0.85	0.85	0.83%	7,330,100
Feb 9, 2026	0.84	0.85	0.84	0.85	0.85	0.36%	6,082,100
Feb 6, 2026	0.84	0.85	0.84	0.84	0.84	-0.12%	4,570,700
Feb 5, 2026	0.83	0.85	0.83	0.85	0.85	0.60%	6,252,500
Feb 4, 2026	0.83	0.84	0.83	0.84	0.84	0.96%	9,944,900
Feb 3, 2026	0.83	0.83	0.82	0.83	0.83	1.46%	7,868,000
Feb 2, 2026	0.84	0.84	0.82	0.82	0.82	-2.26%	10,347,200
Jan 30, 2026	0.85	0.86	0.84	0.84	0.84	-1.18%	4,792,700
Jan 29, 2026	0.84	0.85	0.84	0.85	0.85	0.71%	5,482,600
Jan 28, 2026	0.85	0.85	0.84	0.84	0.84	-1.40%	3,992,400
Jan 27, 2026	0.87	0.87	0.85	0.86	0.86	-1.27%	3,061,100
Jan 26, 2026	0.86	0.87	0.85	0.87	0.87	0.12%	2,440,800
Jan 23, 2026	0.86	0.87	0.86	0.87	0.87	0.93%	6,933,500
Jan 22, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	3,844,000
Jan 21, 2026	0.86	0.87	0.86	0.86	0.86	-0.23%	6,176,700
Jan 20, 2026	0.87	0.87	0.86	0.86	0.86	-0.35%	3,979,100
Jan 19, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	1,408,000
Jan 16, 2026	0.88	0.88	0.87	0.87	0.87	-1.03%	3,987,300
Jan 15, 2026	0.88	0.89	0.88	0.88	0.88	-0.68%	3,687,500