SHA:600415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.09	11.20	10.99	11.09	11.09	-0.18%	12,926,893
Oct 28, 2026	11.37	11.46	11.00	11.11	11.11	-1.94%	40,689,440
Oct 27, 2026	11.45	11.58	11.25	11.33	11.33	-1.82%	33,672,367
Oct 26, 2026	11.28	11.58	11.23	11.54	11.54	2.12%	48,966,200
Oct 23, 2026	10.59	11.32	10.49	11.30	11.30	5.12%	73,230,728
Oct 22, 2026	10.92	10.93	10.18	10.75	10.75	-0.83%	53,166,103
Oct 21, 2026	11.16	11.19	10.88	10.94	10.84	-2.15%	29,612,811
Oct 20, 2026	11.14	11.23	11.01	11.18	11.08	0.36%	24,363,922
Oct 19, 2026	10.92	11.28	10.90	11.14	11.04	1.27%	34,894,953
Oct 16, 2026	11.20	11.32	10.88	11.00	10.90	-1.96%	39,249,494
Oct 15, 2026	10.85	11.42	10.79	11.22	11.12	2.19%	65,017,954
Oct 14, 2026	10.85	11.02	10.78	10.98	10.88	1.01%	33,552,332
Oct 13, 2026	10.90	10.95	10.75	10.87	10.77	-0.64%	30,113,849
Oct 12, 2026	11.01	11.10	10.85	10.94	10.84	-1.00%	26,324,323
Oct 9, 2026	10.83	11.10	10.73	11.05	10.95	2.03%	33,637,332
Oct 8, 2026	11.05	11.14	10.80	10.83	10.73	-2.26%	32,156,306
Sep 30, 2026	10.73	11.12	10.73	11.08	10.98	3.36%	44,263,400
Sep 29, 2026	10.86	11.04	10.66	10.72	10.62	-1.11%	43,400,493
Sep 28, 2026	10.99	11.22	10.84	10.84	10.74	-	47,772,788
Sep 24, 2026	11.02	11.09	10.80	10.84	10.74	0.28%	63,315,231
Sep 23, 2026	11.82	11.87	10.68	10.81	10.71	-8.78%	146,665,166
Sep 22, 2026	11.90	12.00	11.75	11.85	11.74	-0.67%	32,364,409
Sep 21, 2026	11.83	12.06	11.69	11.93	11.82	0.93%	35,827,050
Sep 18, 2026	11.63	12.05	11.62	11.82	11.71	1.72%	37,164,982
Sep 17, 2026	11.48	11.65	11.43	11.62	11.51	1.31%	23,427,538
Sep 16, 2026	11.57	11.59	11.42	11.47	11.37	-1.04%	29,841,444
Sep 15, 2026	12.20	12.25	11.51	11.59	11.48	-5.31%	60,061,304
Sep 14, 2026	11.86	12.26	11.85	12.24	12.13	2.09%	33,801,108
Sep 11, 2026	12.12	12.27	11.98	11.99	11.88	-1.40%	31,965,702
Sep 10, 2026	12.43	12.45	12.16	12.16	12.05	-2.88%	36,350,262
Sep 9, 2026	12.70	12.72	12.48	12.52	12.41	-1.88%	37,281,296
Sep 8, 2026	13.00	13.05	12.75	12.76	12.64	-2.30%	38,882,864
Sep 7, 2026	13.00	13.10	12.73	13.06	12.94	-0.46%	53,218,994
Sep 4, 2026	12.72	13.14	12.65	13.12	13.00	2.10%	69,895,750
Sep 3, 2026	12.67	12.91	12.52	12.85	12.73	1.90%	48,455,729
Sep 2, 2026	12.87	12.97	12.55	12.61	12.49	-2.70%	46,856,299
Sep 1, 2026	12.38	13.09	12.37	12.96	12.84	3.85%	96,451,105
Aug 31, 2026	12.45	12.49	12.20	12.48	12.37	0.16%	35,610,220
Aug 28, 2026	12.26	12.55	12.17	12.46	12.35	1.47%	45,264,693
Aug 27, 2026	12.23	12.33	12.06	12.28	12.17	-0.24%	44,668,974
Aug 26, 2026	12.01	12.45	11.79	12.31	12.20	1.15%	73,078,665
Aug 25, 2026	12.26	12.43	12.05	12.17	12.06	-1.06%	55,120,139
Aug 24, 2026	12.41	12.75	12.23	12.30	12.19	-1.44%	67,375,924
Aug 21, 2026	12.58	12.68	12.36	12.48	12.37	-0.79%	72,385,264
Aug 20, 2026	12.09	12.59	12.06	12.58	12.47	4.75%	102,740,474
Aug 19, 2026	12.25	12.38	11.98	12.01	11.90	-2.36%	70,089,881
Aug 18, 2026	11.92	12.45	11.87	12.30	12.19	3.19%	118,211,086
Aug 17, 2026	11.62	12.09	11.46	11.92	11.81	2.23%	111,630,414
Aug 14, 2026	11.56	11.74	11.35	11.66	11.55	0.60%	85,325,541
Aug 13, 2026	11.78	11.88	11.57	11.59	11.48	-1.86%	67,482,213