SHA:600415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.01	12.45	11.79	12.31	12.31	1.15%	73,078,660
Aug 25, 2026	12.26	12.43	12.05	12.17	12.17	-1.06%	55,120,130
Aug 24, 2026	12.41	12.75	12.23	12.30	12.30	-1.44%	67,375,924
Aug 21, 2026	12.58	12.68	12.36	12.48	12.48	-0.79%	72,385,264
Aug 20, 2026	12.09	12.59	12.06	12.58	12.58	4.75%	102,740,474
Aug 19, 2026	12.25	12.38	11.98	12.01	12.01	-2.36%	70,089,881
Aug 18, 2026	11.92	12.45	11.87	12.30	12.30	3.19%	118,211,086
Aug 17, 2026	11.62	12.09	11.46	11.92	11.92	2.23%	111,630,414
Aug 14, 2026	11.56	11.74	11.35	11.66	11.66	0.60%	85,325,540
Aug 13, 2026	11.78	11.88	11.57	11.59	11.59	-1.86%	67,482,213
Aug 12, 2026	12.01	12.14	11.74	11.81	11.81	-1.58%	85,193,783
Aug 11, 2026	12.19	12.37	12.00	12.00	12.00	-1.23%	76,095,670
Aug 10, 2026	12.14	12.39	12.07	12.15	12.15	0.33%	63,319,566
Aug 7, 2026	12.17	12.25	11.92	12.11	12.11	-0.98%	68,651,915
Aug 6, 2026	12.42	12.68	12.12	12.23	12.23	-1.37%	77,801,555
Aug 5, 2026	12.40	12.52	12.21	12.40	12.40	-	72,026,384
Aug 4, 2026	12.51	12.72	12.30	12.40	12.40	-1.43%	76,135,198
Aug 3, 2026	12.68	12.92	12.40	12.58	12.58	-1.72%	83,588,400
Jul 31, 2026	12.32	12.98	12.31	12.80	12.80	-0.47%	120,904,258
Jul 30, 2026	12.46	13.00	12.23	12.86	12.86	1.66%	158,466,648
Jul 29, 2026	11.75	12.73	11.68	12.65	12.65	6.93%	218,681,155
Jul 28, 2026	11.08	11.92	10.99	11.83	11.83	6.58%	152,161,562
Jul 27, 2026	10.99	11.33	10.91	11.10	11.10	1.37%	61,911,090
Jul 24, 2026	11.45	11.55	10.82	10.95	10.95	-2.67%	93,113,165
Jul 23, 2026	11.81	11.81	11.22	11.25	11.25	-5.46%	108,080,431
Jul 22, 2026	11.37	12.03	11.35	11.90	11.90	2.67%	132,441,824
Jul 21, 2026	11.06	11.88	11.02	11.59	11.59	6.72%	183,735,687
Jul 20, 2026	10.57	10.96	10.33	10.86	10.86	2.55%	111,044,785
Jul 17, 2026	10.71	10.93	10.36	10.59	10.59	-2.75%	101,026,832
Jul 16, 2026	10.50	10.96	10.47	10.89	10.89	4.41%	130,185,716
Jul 15, 2026	9.80	10.62	9.76	10.43	10.43	5.89%	105,867,600
Jul 14, 2026	10.05	10.07	9.71	9.85	9.85	-1.30%	56,527,330
Jul 13, 2026	10.13	10.22	9.95	9.98	9.98	-1.87%	45,358,540
Jul 10, 2026	9.93	10.39	9.79	10.17	10.17	2.21%	68,338,390
Jul 9, 2026	9.98	10.08	9.85	9.95	9.95	-0.60%	40,852,112
Jul 8, 2026	10.25	10.32	10.00	10.01	10.01	-2.34%	46,695,826
Jul 7, 2026	10.59	10.59	10.22	10.25	10.25	-3.48%	42,871,680
Jul 6, 2026	10.56	10.66	10.40	10.62	10.62	-	44,045,820
Jul 3, 2026	10.34	10.68	10.26	10.62	10.62	2.31%	62,635,499
Jul 2, 2026	10.42	10.68	10.31	10.38	10.38	-0.10%	61,291,700
Jul 1, 2026	10.14	10.44	10.10	10.39	10.39	2.26%	70,017,820
Jun 30, 2026	9.97	10.22	9.94	10.16	10.16	1.80%	71,332,572
Jun 29, 2026	9.72	10.24	9.46	9.98	9.98	2.25%	96,760,816
Jun 26, 2026	10.03	10.10	9.76	9.76	9.76	-3.37%	71,757,930
Jun 25, 2026	9.98	10.42	9.91	10.10	10.10	0.50%	97,351,410
Jun 24, 2026	10.61	10.66	10.05	10.05	10.05	-5.01%	74,383,240
Jun 23, 2026	10.51	10.93	10.49	10.58	10.58	-0.47%	60,949,450
Jun 22, 2026	10.40	10.68	10.21	10.63	10.63	0.85%	75,748,110
Jun 18, 2026	11.01	11.04	10.47	10.54	10.54	-2.86%	69,311,340
Jun 17, 2026	11.68	11.76	11.20	11.35	10.85	-3.65%	86,910,250