SHA:600515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.69	2.71	2.65	2.70	2.70	0.37%	57,682,629
Sep 15, 2026	2.75	2.75	2.69	2.69	2.69	-2.18%	84,922,650
Sep 14, 2026	2.74	2.78	2.73	2.75	2.75	-	71,186,832
Sep 11, 2026	2.82	2.83	2.73	2.75	2.75	-2.83%	134,755,273
Sep 10, 2026	2.84	2.85	2.79	2.83	2.83	-0.35%	69,227,960
Sep 9, 2026	2.86	2.87	2.82	2.84	2.84	-1.05%	75,475,244
Sep 8, 2026	2.83	2.89	2.82	2.87	2.87	1.41%	102,805,682
Sep 7, 2026	2.81	2.84	2.79	2.83	2.83	0.71%	80,892,120
Sep 4, 2026	2.75	2.84	2.74	2.81	2.81	2.55%	147,182,088
Sep 3, 2026	2.75	2.79	2.73	2.74	2.74	-	85,689,800
Sep 2, 2026	2.78	2.80	2.73	2.74	2.74	-1.79%	83,931,048
Sep 1, 2026	2.75	2.81	2.74	2.79	2.79	1.09%	118,836,108
Aug 31, 2026	2.84	2.86	2.75	2.76	2.76	-2.82%	154,405,231
Aug 28, 2026	2.81	2.85	2.78	2.84	2.84	1.07%	81,445,705
Aug 27, 2026	2.81	2.83	2.78	2.81	2.81	-0.35%	68,654,764
Aug 26, 2026	2.79	2.84	2.78	2.82	2.82	1.08%	64,962,860
Aug 25, 2026	2.75	2.80	2.74	2.79	2.79	1.45%	65,462,850
Aug 24, 2026	2.80	2.82	2.74	2.75	2.75	-2.14%	93,771,530
Aug 21, 2026	2.84	2.85	2.80	2.81	2.81	-1.75%	61,254,130
Aug 20, 2026	2.79	2.87	2.79	2.86	2.86	2.51%	80,243,830
Aug 19, 2026	2.85	2.86	2.78	2.79	2.79	-2.11%	69,599,215
Aug 18, 2026	2.86	2.88	2.84	2.85	2.85	-0.35%	59,820,170
Aug 17, 2026	2.85	2.88	2.83	2.86	2.86	0.35%	53,259,991
Aug 14, 2026	2.87	2.88	2.83	2.85	2.85	-1.04%	60,615,410
Aug 13, 2026	2.95	2.96	2.88	2.88	2.88	-2.04%	79,996,768
Aug 12, 2026	2.91	2.96	2.89	2.94	2.94	1.03%	78,799,393
Aug 11, 2026	2.93	2.94	2.90	2.91	2.91	-0.68%	62,395,280
Aug 10, 2026	2.88	2.94	2.88	2.93	2.93	1.38%	77,382,524
Aug 7, 2026	2.91	2.91	2.84	2.89	2.89	-0.69%	85,981,444
Aug 6, 2026	2.95	2.96	2.88	2.91	2.91	-1.36%	81,787,272
Aug 5, 2026	2.98	2.99	2.93	2.95	2.95	-1.01%	91,166,233
Aug 4, 2026	3.01	3.02	2.94	2.98	2.98	-0.67%	90,215,698
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