SHA:600815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	3.90	3.96	3.81	3.92	3.92	0.26%	55,329,459
Aug 20, 2026	3.93	4.05	3.83	3.91	3.91	-0.26%	62,519,100
Aug 19, 2026	3.94	4.10	3.90	3.92	3.92	-1.51%	84,632,600
Aug 18, 2026	4.00	4.22	3.97	3.98	3.98	-2.21%	70,106,611
Aug 17, 2026	3.96	4.09	3.82	4.07	4.07	2.26%	104,147,300
Aug 14, 2026	3.63	3.98	3.58	3.98	3.98	9.94%	113,811,700
Aug 13, 2026	3.68	3.80	3.62	3.62	3.62	-1.63%	77,128,700
Aug 12, 2026	3.59	3.71	3.55	3.68	3.68	2.22%	75,292,200
Aug 11, 2026	3.54	3.68	3.46	3.60	3.60	-0.28%	114,059,700
Aug 10, 2026	3.27	3.61	3.25	3.61	3.61	10.06%	137,080,700
Aug 7, 2026	3.27	3.30	3.19	3.28	3.28	-	64,325,500
Aug 6, 2026	3.36	3.38	3.18	3.28	3.28	-2.38%	81,215,400
Aug 5, 2026	3.38	3.46	3.34	3.36	3.36	-3.72%	108,962,103
Aug 4, 2026	3.36	3.52	3.26	3.49	3.49	9.06%	194,109,659
Aug 3, 2026	2.97	3.20	2.94	3.20	3.20	9.97%	107,639,646
Jul 31, 2026	2.98	2.99	2.90	2.91	2.91	-3.00%	70,887,600
Jul 30, 2026	3.03	3.15	2.96	3.00	3.00	-1.64%	75,543,500
Jul 29, 2026	3.03	3.10	2.93	3.05	3.05	0.66%	86,009,560
Jul 28, 2026	2.87	3.07	2.82	3.03	3.03	5.57%	91,920,799
Jul 27, 2026	2.71	2.88	2.67	2.87	2.87	5.90%	70,288,899
Jul 24, 2026	2.58	2.76	2.58	2.71	2.71	2.65%	81,026,900
Jul 23, 2026	2.41	2.65	2.40	2.64	2.64	9.54%	69,918,000
Jul 22, 2026	2.39	2.46	2.37	2.41	2.41	-0.41%	34,584,420
Jul 21, 2026	2.42	2.46	2.23	2.42	2.42	1.26%	53,122,800
Jul 20, 2026	2.48	2.53	2.33	2.39	2.39	-2.85%	44,173,760
Jul 17, 2026	2.54	2.57	2.45	2.46	2.46	-3.91%	44,668,750
Jul 16, 2026	2.55	2.63	2.49	2.56	2.56	-0.39%	33,674,800
Jul 15, 2026	2.47	2.61	2.46	2.57	2.57	2.80%	59,855,800
Jul 14, 2026	2.37	2.51	2.37	2.50	2.50	2.88%	38,344,415
Jul 13, 2026	2.63	2.64	2.41	2.43	2.43	-7.60%	56,123,851
Jul 10, 2026	2.57	2.69	2.50	2.63	2.63	3.14%	47,312,900
Jul 9, 2026	2.55	2.59	2.46	2.55	2.55	0.39%	39,774,900
Jul 8, 2026	2.62	2.62	2.51	2.54	2.54	-2.68%	47,630,600
Jul 7, 2026	2.72	2.89	2.61	2.61	2.61	-3.33%	75,070,500
Jul 6, 2026	2.83	2.87	2.68	2.70	2.70	-4.26%	60,081,901
Jul 3, 2026	2.87	2.89	2.75	2.82	2.82	-2.42%	111,672,592
Jul 2, 2026	2.62	2.89	2.62	2.89	2.89	9.89%	40,810,000
Jul 1, 2026	2.56	2.68	2.55	2.63	2.63	2.33%	45,689,640
Jun 30, 2026	2.54	2.58	2.48	2.57	2.57	0.78%	36,751,960
Jun 29, 2026	2.57	2.57	2.45	2.55	2.55	-0.78%	49,690,100
Jun 26, 2026	2.60	2.68	2.56	2.57	2.57	-1.91%	50,307,001
Jun 25, 2026	2.66	2.77	2.60	2.62	2.62	-0.76%	51,781,165
Jun 24, 2026	2.81	2.82	2.62	2.64	2.64	-6.05%	56,588,800
Jun 23, 2026	2.77	2.89	2.76	2.81	2.81	1.08%	50,474,770
Jun 22, 2026	2.83	2.84	2.72	2.78	2.78	-1.07%	55,837,462
Jun 18, 2026	2.88	2.88	2.77	2.81	2.81	-2.77%	47,388,800
Jun 17, 2026	3.05	3.05	2.87	2.89	2.89	-4.62%	54,666,220
Jun 16, 2026	3.07	3.08	2.99	3.03	3.03	-0.98%	52,171,800
Jun 15, 2026	3.09	3.24	3.02	3.06	3.06	0.99%	58,981,130
Jun 12, 2026	3.01	3.12	2.94	3.03	3.03	2.36%	58,727,300