SHA:600415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	16.53	16.87	16.47	16.48	16.48	-0.90%	33,993,351
Nov 13, 2025	16.28	16.64	16.18	16.63	16.63	1.84%	43,364,670
Nov 12, 2025	16.43	16.55	16.17	16.33	16.33	-0.67%	35,318,701
Nov 11, 2025	16.52	16.70	16.30	16.44	16.44	-0.30%	56,596,310
Nov 10, 2025	17.40	17.40	16.23	16.49	16.49	-6.36%	131,500,614
Nov 7, 2025	17.53	17.80	17.45	17.61	17.61	0.06%	26,307,513
Nov 6, 2025	17.57	17.72	17.35	17.60	17.60	-0.34%	35,702,419
Nov 5, 2025	17.38	17.88	17.25	17.66	17.66	1.20%	41,080,670
Nov 4, 2025	18.01	18.03	17.36	17.45	17.45	-3.59%	60,143,621
Nov 3, 2025	18.43	18.45	17.87	18.10	18.10	-1.79%	45,861,279
Oct 31, 2025	18.05	18.47	17.98	18.43	18.43	3.19%	60,774,331
Oct 30, 2025	18.35	18.35	17.81	17.86	17.86	-2.83%	55,555,949
Oct 29, 2025	18.26	18.44	18.06	18.38	18.38	0.66%	41,082,849
Oct 28, 2025	18.36	18.48	18.18	18.26	18.26	-0.65%	45,446,534
Oct 27, 2025	18.44	18.59	18.02	18.38	18.38	0.44%	68,866,500
Oct 24, 2025	18.42	18.50	18.19	18.30	18.30	-0.65%	33,794,447
Oct 23, 2025	18.55	18.60	18.15	18.42	18.42	-1.29%	40,996,926
Oct 22, 2025	18.80	19.05	18.50	18.66	18.66	-0.96%	47,772,403
Oct 21, 2025	19.20	19.27	18.73	18.84	18.84	-2.23%	58,770,942
Oct 20, 2025	19.20	19.77	19.04	19.27	19.27	0.47%	55,581,606
Oct 17, 2025	19.98	20.12	19.10	19.18	19.18	-3.71%	74,808,948
Oct 16, 2025	19.40	20.31	19.32	19.92	19.92	1.58%	114,046,720
Oct 15, 2025	19.80	20.12	19.33	19.61	19.61	2.99%	161,587,446
Oct 14, 2025	18.60	19.18	18.50	19.04	19.04	3.65%	102,946,742
Oct 13, 2025	17.60	18.49	17.30	18.37	18.37	1.38%	53,337,585
Oct 10, 2025	18.40	18.50	18.06	18.12	18.12	-0.55%	49,284,475
Oct 9, 2025	18.00	18.50	17.99	18.22	18.22	-1.78%	68,741,298
Sep 30, 2025	18.87	18.96	18.40	18.55	18.55	-1.75%	49,880,599
Sep 29, 2025	18.35	19.09	18.02	18.88	18.88	1.67%	62,963,650
Sep 26, 2025	18.48	18.86	18.43	18.57	18.57	0.43%	43,942,690
Sep 25, 2025	18.95	18.95	18.46	18.49	18.49	-2.48%	56,941,724
Sep 24, 2025	18.26	19.06	18.20	18.96	18.96	3.78%	60,123,757
Sep 23, 2025	19.34	19.55	18.00	18.27	18.27	-5.82%	98,507,843
Sep 22, 2025	19.61	19.61	18.68	19.40	19.40	-1.22%	52,986,716
Sep 19, 2025	19.19	19.93	19.01	19.64	19.64	2.34%	62,623,313
Sep 18, 2025	19.69	19.85	19.03	19.19	19.19	-2.34%	80,010,097
Sep 17, 2025	19.70	19.80	19.41	19.65	19.65	-0.81%	53,872,398
Sep 16, 2025	20.03	20.11	19.66	19.81	19.81	-0.25%	48,068,531
Sep 15, 2025	19.71	20.10	19.62	19.86	19.86	0.51%	48,902,354
Sep 12, 2025	20.00	20.10	19.58	19.76	19.76	-1.98%	56,167,216
Sep 11, 2025	19.40	20.30	19.27	20.16	20.16	3.92%	60,684,277
Sep 10, 2025	19.52	19.73	19.32	19.40	19.40	-1.07%	45,242,682
Sep 9, 2025	19.70	20.18	19.55	19.61	19.61	-1.31%	42,797,353
Sep 8, 2025	20.21	20.65	19.78	19.87	19.87	-1.63%	52,818,089
Sep 5, 2025	20.00	20.25	19.70	20.20	20.20	1.05%	51,622,942
Sep 4, 2025	20.10	20.67	19.62	19.99	19.99	-0.74%	67,841,998
Sep 3, 2025	20.85	20.85	19.92	20.14	20.14	-3.41%	62,621,896
Sep 2, 2025	22.33	22.33	20.58	20.85	20.85	-7.29%	89,664,023
Sep 1, 2025	22.70	23.19	22.34	22.49	22.49	-0.04%	62,226,210
Aug 29, 2025	21.80	22.74	21.80	22.50	22.50	3.45%	84,200,193