SHA:600515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	3.01	3.02	2.94	2.96	-	-1.33%	73,251,968
Aug 3, 2026	2.93	3.00	2.92	3.00	3.00	2.39%	106,422,100
Jul 31, 2026	2.90	2.93	2.88	2.93	2.93	0.34%	89,102,040
Jul 30, 2026	2.87	2.96	2.86	2.92	2.92	1.39%	123,073,164
Jul 29, 2026	2.82	2.90	2.82	2.88	2.88	1.77%	108,015,810
Jul 28, 2026	2.79	2.84	2.78	2.83	2.83	1.07%	83,538,510
Jul 27, 2026	2.75	2.81	2.73	2.80	2.80	2.56%	90,563,855
Jul 24, 2026	2.81	2.84	2.73	2.73	2.73	-3.53%	96,332,177
Jul 23, 2026	2.78	2.84	2.76	2.83	2.83	1.43%	86,617,111
Jul 22, 2026	2.75	2.80	2.73	2.79	2.79	1.09%	94,226,067
Jul 21, 2026	2.77	2.82	2.75	2.76	2.76	-0.18%	115,831,651
Jul 20, 2026	2.72	2.79	2.71	2.77	2.77	1.84%	110,490,868
Jul 17, 2026	2.81	2.85	2.72	2.72	2.72	-3.20%	118,688,773
Jul 16, 2026	2.78	2.84	2.75	2.81	2.80	0.72%	101,529,077
Jul 15, 2026	2.71	2.83	2.70	2.79	2.78	2.57%	143,245,585
Jul 14, 2026	2.67	2.73	2.66	2.72	2.72	1.12%	87,871,954
Jul 13, 2026	2.79	2.82	2.67	2.69	2.69	-4.27%	134,550,001
Jul 10, 2026	2.71	2.84	2.67	2.81	2.80	3.69%	142,984,220
Jul 9, 2026	2.73	2.74	2.67	2.71	2.71	-0.73%	84,561,208
Jul 8, 2026	2.74	2.77	2.70	2.73	2.73	-0.36%	76,972,500
Jul 7, 2026	2.80	2.80	2.73	2.74	2.74	-2.14%	76,196,088
Jul 6, 2026	2.79	2.82	2.77	2.80	2.79	0.36%	72,269,721
Jul 3, 2026	2.79	2.83	2.77	2.79	2.78	-	86,683,228
Jul 2, 2026	2.82	2.87	2.76	2.79	2.78	-0.36%	121,250,864
Jul 1, 2026	2.74	2.83	2.72	2.80	2.79	2.19%	110,630,719
Jun 30, 2026	2.73	2.75	2.69	2.74	2.74	0.37%	92,327,948
Jun 29, 2026	2.70	2.75	2.64	2.73	2.73	0.37%	116,862,003
Jun 26, 2026	2.80	2.81	2.72	2.72	2.72	-3.55%	103,419,647
Jun 25, 2026	2.78	2.83	2.77	2.82	2.81	1.44%	119,643,714
Jun 24, 2026	2.85	2.86	2.76	2.78	2.77	-2.46%	98,226,974
Jun 23, 2026	2.86	2.93	2.83	2.85	2.84	-	138,804,242
Jun 22, 2026	2.85	2.86	2.74	2.85	2.84	-	144,137,870
Jun 18, 2026	2.91	2.94	2.85	2.85	2.84	-2.40%	107,839,500
Jun 17, 2026	2.99	3.01	2.91	2.92	2.91	-2.67%	85,765,380
Jun 16, 2026	2.99	3.02	2.94	3.00	2.99	0.33%	94,031,200
Jun 15, 2026	3.02	3.06	2.98	2.99	2.98	0.34%	131,087,600
Jun 12, 2026	2.94	2.98	2.90	2.98	2.97	2.05%	162,991,300
Jun 11, 2026	2.94	2.95	2.89	2.92	2.91	-1.35%	105,196,500
Jun 10, 2026	2.99	3.00	2.94	2.96	2.95	-1.33%	80,606,120
Jun 9, 2026	3.00	3.02	2.96	3.00	2.99	0.33%	69,478,149
Jun 8, 2026	3.04	3.10	2.97	2.99	2.98	-2.92%	99,544,991
Jun 5, 2026	3.06	3.12	3.06	3.08	3.07	0.98%	95,303,480
Jun 4, 2026	3.10	3.13	3.03	3.05	3.04	-1.93%	89,161,820
Jun 3, 2026	3.14	3.14	3.10	3.11	3.10	-1.27%	75,129,170
Jun 2, 2026	3.19	3.20	3.12	3.15	3.14	-1.56%	81,931,490
Jun 1, 2026	3.20	3.21	3.15	3.20	3.19	-0.31%	88,612,970
May 29, 2026	3.16	3.28	3.16	3.21	3.20	1.58%	126,413,200
May 28, 2026	3.16	3.19	3.12	3.16	3.15	-	64,865,850
May 27, 2026	3.21	3.23	3.14	3.16	3.15	-2.17%	80,666,450
May 26, 2026	3.25	3.28	3.19	3.23	3.22	-1.22%	76,980,440