SHA:601615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.94	13.12	11.94	13.12	13.12	9.97%	115,255,027
Sep 4, 2025	11.83	12.29	11.72	11.93	11.93	0.76%	50,748,519
Sep 3, 2025	11.74	11.98	11.64	11.84	11.84	0.77%	34,980,023
Sep 2, 2025	11.99	12.07	11.64	11.75	11.75	-1.84%	39,258,142
Sep 1, 2025	12.14	12.18	11.85	11.97	11.97	-1.40%	38,374,816
Aug 29, 2025	12.20	12.34	12.03	12.14	12.14	-0.33%	38,324,484
Aug 28, 2025	12.45	12.64	11.78	12.18	12.18	-4.17%	94,476,895
Aug 27, 2025	13.00	13.22	12.68	12.71	12.71	-3.71%	50,924,300
Aug 26, 2025	12.90	13.38	12.86	13.20	13.20	1.30%	54,442,424
Aug 25, 2025	12.62	13.25	12.62	13.03	13.03	5.34%	62,431,418
Aug 22, 2025	12.37	12.45	12.18	12.37	12.37	0.08%	31,496,233
Aug 21, 2025	12.53	12.54	12.30	12.36	12.36	-1.44%	27,779,301
Aug 20, 2025	12.40	12.56	12.25	12.54	12.54	1.13%	29,435,100
Aug 19, 2025	12.45	12.53	12.24	12.40	12.40	-0.88%	36,433,820
Aug 18, 2025	12.45	12.70	12.31	12.51	12.51	0.48%	65,255,373
Aug 15, 2025	11.53	12.68	11.52	12.45	12.45	7.24%	103,925,511
Aug 14, 2025	11.36	11.64	11.28	11.61	11.61	2.56%	58,638,126
Aug 13, 2025	11.30	11.42	11.26	11.32	11.32	0.27%	24,813,586
Aug 12, 2025	11.40	11.41	11.18	11.29	11.29	-1.14%	22,846,506
Aug 11, 2025	11.16	11.47	11.16	11.42	11.42	1.78%	30,753,636
Aug 8, 2025	10.88	11.39	10.88	11.22	11.22	2.75%	46,032,907
Aug 7, 2025	11.01	11.04	10.82	10.92	10.92	-0.82%	31,519,189
Aug 6, 2025	11.11	11.13	10.98	11.01	11.01	-0.81%	26,786,177
Aug 5, 2025	11.11	11.15	11.06	11.10	11.10	0.18%	23,934,811
Aug 4, 2025	11.18	11.22	11.05	11.08	11.08	-1.60%	29,173,956
Aug 1, 2025	11.18	11.42	11.12	11.26	11.26	1.44%	20,942,126
Jul 31, 2025	11.43	11.52	11.03	11.10	11.10	-3.31%	28,046,687
Jul 30, 2025	11.57	11.68	11.41	11.48	11.48	-0.86%	16,730,200
Jul 29, 2025	11.66	11.66	11.45	11.58	11.58	-0.69%	17,473,935
Jul 28, 2025	11.61	11.71	11.41	11.66	11.66	0.52%	20,806,000
Jul 25, 2025	11.59	11.95	11.47	11.60	11.60	0.61%	33,656,369
Jul 24, 2025	11.39	11.54	11.29	11.53	11.53	1.41%	25,801,366
Jul 23, 2025	11.59	11.63	11.30	11.37	11.37	-1.98%	28,315,682
Jul 22, 2025	11.47	11.62	11.40	11.60	11.60	0.96%	23,995,325
Jul 21, 2025	11.23	11.56	11.21	11.49	11.49	2.32%	25,650,405
Jul 18, 2025	11.20	11.30	11.04	11.23	11.23	0.45%	19,630,185
Jul 17, 2025	11.05	11.19	11.00	11.18	11.18	1.45%	19,019,552
Jul 16, 2025	11.13	11.15	10.98	11.02	11.02	-0.90%	20,406,081
Jul 15, 2025	11.28	11.32	11.05	11.12	11.12	-1.42%	19,738,888
Jul 14, 2025	11.37	11.39	11.25	11.28	11.28	-0.79%	14,826,034
Jul 11, 2025	11.49	11.52	11.33	11.37	11.37	-1.04%	25,210,685
Jul 10, 2025	11.33	11.55	11.31	11.49	11.49	0.97%	26,282,536
Jul 9, 2025	11.55	11.80	11.34	11.38	11.38	-1.30%	32,508,300
Jul 8, 2025	11.05	11.59	11.01	11.53	11.53	4.34%	45,241,368
Jul 7, 2025	10.92	11.11	10.92	11.05	11.05	0.64%	17,942,200
Jul 4, 2025	11.14	11.15	10.92	10.98	10.98	-3.43%	27,102,900
Jul 3, 2025	11.28	11.38	11.25	11.37	11.07	0.35%	27,496,527
Jul 2, 2025	11.99	11.99	11.30	11.33	11.03	-2.33%	52,793,634
Jul 1, 2025	11.46	11.67	11.37	11.60	11.29	0.96%	28,534,939
Jun 30, 2025	11.41	11.61	11.35	11.49	11.18	1.41%	30,133,500