SHA:600415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.31	13.79	13.15	13.69	-	2.55%	71,768,199
May 22, 2026	13.59	13.69	13.25	13.35	13.35	-1.40%	96,320,980
May 21, 2026	14.09	14.12	13.51	13.54	13.54	-4.45%	147,129,700
May 20, 2026	14.05	14.36	13.96	14.17	14.17	-0.35%	132,231,700
May 19, 2026	13.40	14.33	13.40	14.22	14.22	5.72%	206,358,200
May 18, 2026	13.83	13.83	13.41	13.45	13.45	-2.18%	122,046,700
May 15, 2026	13.31	13.98	13.15	13.75	13.75	1.63%	196,493,800
May 14, 2026	13.11	13.87	12.74	13.53	13.53	3.52%	210,927,600
May 13, 2026	12.92	13.17	12.86	13.07	13.07	1.00%	76,732,620
May 12, 2026	13.22	13.27	12.86	12.94	12.94	-1.82%	86,822,890
May 11, 2026	12.97	13.28	12.97	13.18	13.18	1.54%	101,681,900
May 8, 2026	13.10	13.17	12.95	12.98	12.98	-1.52%	95,372,140
May 7, 2026	13.28	13.40	13.05	13.18	13.18	-0.60%	100,085,600
May 6, 2026	13.35	13.43	13.15	13.26	13.26	0.08%	108,126,200
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%	69,196,350
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%	32,769,530
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%	36,349,240
Mar 11, 2026	14.28	14.36	14.12	14.18	14.18	-0.70%	32,392,540