SHA:600415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.57	13.59	13.21	13.25	13.25	-1.85%	100,409,600
Apr 29, 2026	13.77	13.78	13.44	13.50	13.50	-2.03%	130,176,800
Apr 28, 2026	13.70	14.20	13.70	13.78	13.78	-0.72%	146,779,900
Apr 27, 2026	13.25	13.97	13.25	13.88	13.88	4.75%	182,453,000
Apr 24, 2026	13.50	13.60	13.20	13.25	13.25	-2.79%	177,700,800
Apr 23, 2026	12.78	13.79	12.78	13.63	13.63	8.69%	329,051,400
Apr 22, 2026	12.24	12.55	12.23	12.54	12.54	1.54%	74,740,470
Apr 21, 2026	12.36	12.38	12.19	12.35	12.35	-0.08%	52,675,640
Apr 20, 2026	12.16	12.56	12.12	12.36	12.36	1.56%	98,542,450
Apr 17, 2026	12.28	12.30	12.05	12.17	12.17	-1.30%	73,594,680
Apr 16, 2026	12.25	12.45	12.25	12.33	12.33	0.90%	67,984,860
Apr 15, 2026	12.28	12.37	12.20	12.22	12.22	-0.41%	69,196,352
Apr 14, 2026	12.46	12.53	12.15	12.27	12.27	-0.89%	91,221,660
Apr 13, 2026	12.82	12.83	12.30	12.38	12.38	-5.50%	146,142,600
Apr 10, 2026	13.00	13.32	12.80	13.10	13.10	0.85%	136,596,300
Apr 9, 2026	13.50	13.50	12.98	12.99	12.99	-4.84%	119,499,500
Apr 8, 2026	13.16	13.68	13.16	13.65	13.65	5.32%	87,758,950
Apr 7, 2026	12.94	13.03	12.88	12.96	12.96	0.39%	23,033,240
Apr 3, 2026	13.09	13.22	12.86	12.91	12.91	-1.15%	24,119,540
Apr 2, 2026	13.30	13.30	12.97	13.06	13.06	-1.66%	35,685,020
Apr 1, 2026	13.08	13.41	12.94	13.28	13.28	2.63%	57,265,640
Mar 31, 2026	13.11	13.18	12.92	12.94	12.94	-1.45%	29,306,310
Mar 30, 2026	13.06	13.14	12.97	13.13	13.13	-0.38%	25,436,790
Mar 27, 2026	12.96	13.20	12.90	13.18	13.18	0.76%	32,769,539
Mar 26, 2026	13.41	13.42	13.02	13.08	13.08	-2.17%	34,493,750
Mar 25, 2026	13.11	13.39	13.04	13.37	13.37	2.53%	39,972,560
Mar 24, 2026	12.99	13.10	12.87	13.04	13.04	2.11%	54,203,510
Mar 23, 2026	13.07	13.11	12.71	12.77	12.77	-4.27%	62,329,490
Mar 20, 2026	13.52	13.64	13.33	13.34	13.34	-1.48%	38,746,670
Mar 19, 2026	13.67	13.72	13.48	13.54	13.54	-2.24%	36,938,720
Mar 18, 2026	13.98	14.00	13.67	13.85	13.85	-0.72%	35,622,780
Mar 17, 2026	14.08	14.30	13.95	13.95	13.95	-0.92%	46,535,660
Mar 16, 2026	13.85	14.22	13.81	14.08	14.08	1.66%	54,268,640
Mar 13, 2026	13.99	14.02	13.84	13.85	13.85	-1.63%	35,491,270
Mar 12, 2026	14.18	14.26	13.96	14.08	14.08	-0.71%	36,349,248
Mar 11, 2026	14.28	14.36	14.12	14.18	14.18	-0.70%	32,392,540
Mar 10, 2026	14.12	14.32	14.09	14.28	14.28	1.85%	36,120,710
Mar 9, 2026	14.00	14.09	13.81	14.02	14.02	-1.41%	39,014,800
Mar 6, 2026	14.17	14.26	14.04	14.22	14.22	0.42%	29,276,460
Mar 5, 2026	14.08	14.32	14.01	14.16	14.16	2.39%	54,710,028
Mar 4, 2026	13.95	14.11	13.74	13.83	13.83	-1.85%	58,098,750
Mar 3, 2026	14.40	14.64	14.03	14.09	14.09	-2.29%	72,160,040
Mar 2, 2026	14.50	14.66	14.30	14.42	14.42	-2.96%	73,037,550
Feb 27, 2026	14.67	14.93	14.63	14.86	14.86	1.09%	47,189,650
Feb 26, 2026	15.01	15.01	14.64	14.70	14.70	-2.07%	73,787,190
Feb 25, 2026	15.02	15.16	14.96	15.01	15.01	-0.07%	45,579,290
Feb 24, 2026	15.29	15.29	14.97	15.02	15.02	-0.46%	53,108,380
Feb 13, 2026	15.00	15.45	14.99	15.09	15.09	0.60%	79,496,080
Feb 12, 2026	15.19	15.20	14.92	15.00	15.00	-1.25%	61,400,850
Feb 11, 2026	15.24	15.27	15.13	15.19	15.19	-0.46%	45,900,080