SHA:600415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	11.38	11.82	11.25	11.78	11.26	3.61%	89,690,200
Jun 15, 2026	11.42	11.47	11.23	11.37	10.87	0.62%	73,151,020
Jun 12, 2026	11.09	11.45	11.06	11.30	10.80	2.54%	87,069,250
Jun 11, 2026	11.00	11.20	10.81	11.02	10.53	-0.45%	54,298,420
Jun 10, 2026	11.20	11.23	10.98	11.07	10.58	-2.12%	53,424,390
Jun 9, 2026	11.15	11.36	10.86	11.31	10.81	1.25%	84,937,317
Jun 8, 2026	11.48	11.70	11.12	11.17	10.68	-5.42%	76,569,834
Jun 5, 2026	11.99	12.17	11.70	11.81	11.29	-1.75%	74,494,240
Jun 4, 2026	12.40	12.50	11.88	12.02	11.49	-3.84%	81,760,360
Jun 3, 2026	12.55	12.61	12.30	12.50	11.95	-1.26%	72,258,610
Jun 2, 2026	12.85	12.95	12.56	12.66	12.10	-2.31%	57,285,540
Jun 1, 2026	12.62	13.03	12.48	12.96	12.39	1.17%	66,456,760
May 29, 2026	12.61	13.09	12.57	12.81	12.25	1.10%	83,479,670
May 28, 2026	13.10	13.14	12.65	12.67	12.11	-3.80%	91,270,930
May 27, 2026	13.25	13.49	12.89	13.17	12.59	-0.53%	96,368,260
May 26, 2026	13.50	13.52	13.15	13.24	12.66	-2.79%	81,158,330
May 25, 2026	13.31	13.79	13.15	13.62	13.02	2.02%	97,175,070
May 22, 2026	13.59	13.69	13.25	13.35	12.76	-1.40%	96,320,980
May 21, 2026	14.09	14.12	13.51	13.54	12.94	-4.45%	147,129,700
May 20, 2026	14.05	14.36	13.96	14.17	13.55	-0.35%	132,231,700
May 19, 2026	13.40	14.33	13.40	14.22	13.59	5.72%	206,358,200
May 18, 2026	13.83	13.83	13.41	13.45	12.86	-2.18%	122,046,700
May 15, 2026	13.31	13.98	13.15	13.75	13.14	1.63%	196,493,800
May 14, 2026	13.11	13.87	12.74	13.53	12.93	3.52%	210,927,600
May 13, 2026	12.92	13.17	12.86	13.07	12.49	1.00%	76,732,620
May 12, 2026	13.22	13.27	12.86	12.94	12.37	-1.82%	86,822,890
May 11, 2026	12.97	13.28	12.97	13.18	12.60	1.54%	101,681,900
May 8, 2026	13.10	13.17	12.95	12.98	12.41	-1.52%	95,372,140
May 7, 2026	13.28	13.40	13.05	13.18	12.60	-0.60%	100,085,600
May 6, 2026	13.35	13.43	13.15	13.26	12.68	0.08%	108,126,200
Apr 30, 2026	13.57	13.59	13.21	13.25	12.67	-1.85%	100,409,600
Apr 29, 2026	13.77	13.78	13.44	13.50	12.91	-2.03%	130,176,800
Apr 28, 2026	13.70	14.20	13.70	13.78	13.17	-0.72%	146,779,900
Apr 27, 2026	13.25	13.97	13.25	13.88	13.27	4.75%	182,453,000
Apr 24, 2026	13.50	13.60	13.20	13.25	12.67	-2.79%	177,700,800
Apr 23, 2026	12.78	13.79	12.78	13.63	13.03	8.69%	329,051,400
Apr 22, 2026	12.24	12.55	12.23	12.54	11.99	1.54%	74,740,470
Apr 21, 2026	12.36	12.38	12.19	12.35	11.81	-0.08%	52,675,640
Apr 20, 2026	12.16	12.56	12.12	12.36	11.82	1.56%	98,542,450
Apr 17, 2026	12.28	12.30	12.05	12.17	11.63	-1.30%	73,594,680
Apr 16, 2026	12.25	12.45	12.25	12.33	11.79	0.90%	67,984,860
Apr 15, 2026	12.28	12.37	12.20	12.22	11.68	-0.41%	69,196,350
Apr 14, 2026	12.46	12.53	12.15	12.27	11.73	-0.89%	91,221,660
Apr 13, 2026	12.82	12.83	12.30	12.38	11.83	-5.50%	146,142,600
Apr 10, 2026	13.00	13.32	12.80	13.10	12.52	0.85%	136,596,300
Apr 9, 2026	13.50	13.50	12.98	12.99	12.42	-4.84%	119,499,500
Apr 8, 2026	13.16	13.68	13.16	13.65	13.05	5.32%	87,758,950
Apr 7, 2026	12.94	13.03	12.88	12.96	12.39	0.39%	23,033,240