SHA:601615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	18.78	19.68	18.78	19.68	19.68	10.01%	112,504,000
Jan 9, 2026	18.42	18.43	17.39	17.89	17.89	6.81%	234,062,900
Jan 8, 2026	16.69	17.30	16.50	16.75	16.75	0.30%	82,049,570
Jan 7, 2026	16.11	17.09	16.00	16.70	16.70	3.09%	113,922,000
Jan 6, 2026	14.96	16.20	14.93	16.20	16.20	9.98%	120,599,173
Jan 5, 2026	14.60	14.82	14.33	14.73	14.73	1.73%	49,743,700
Dec 31, 2025	14.43	14.51	14.19	14.48	14.48	0.91%	36,059,200
Dec 30, 2025	14.61	14.67	14.33	14.35	14.35	-2.84%	40,524,710
Dec 29, 2025	15.05	15.37	14.70	14.77	14.77	0.27%	63,613,810
Dec 26, 2025	14.71	14.94	14.60	14.73	14.73	0.07%	49,613,496
Dec 25, 2025	14.48	14.77	14.35	14.72	14.72	1.45%	34,802,400
Dec 24, 2025	14.18	14.55	13.92	14.51	14.51	1.47%	35,372,497
Dec 23, 2025	14.10	14.57	14.10	14.30	14.30	2.36%	56,802,568
Dec 22, 2025	13.87	14.20	13.79	13.97	13.97	0.87%	32,595,830
Dec 19, 2025	13.78	14.00	13.66	13.85	13.85	0.58%	31,423,799
Dec 18, 2025	13.79	13.95	13.62	13.77	13.77	-1.22%	32,614,710
Dec 17, 2025	14.01	14.18	13.21	13.94	13.94	-0.64%	78,535,404
Dec 16, 2025	13.88	14.58	13.71	14.03	14.03	2.78%	73,618,790
Dec 15, 2025	13.63	13.92	13.54	13.65	13.65	0.37%	31,370,450
Dec 12, 2025	13.62	13.72	13.38	13.60	13.60	-0.07%	29,273,920
Dec 11, 2025	13.40	14.05	13.40	13.61	13.61	1.57%	52,904,000
Dec 10, 2025	13.49	13.49	13.08	13.40	13.40	-0.30%	24,104,920
Dec 9, 2025	13.75	13.76	13.39	13.44	13.44	-1.83%	22,533,374
Dec 8, 2025	13.73	13.85	13.57	13.69	13.69	-0.07%	36,591,238
Dec 5, 2025	13.21	13.85	13.13	13.70	13.70	3.87%	53,442,380
Dec 4, 2025	13.30	13.36	13.10	13.19	13.19	-0.75%	25,451,470
Dec 3, 2025	13.27	13.53	13.17	13.29	13.29	0.15%	41,265,840
Dec 2, 2025	13.29	13.35	13.06	13.27	13.27	-0.52%	19,916,340
Dec 1, 2025	13.56	13.57	13.21	13.34	13.34	-1.69%	33,338,810
Nov 28, 2025	13.27	13.66	13.17	13.57	13.57	2.49%	31,949,920
Nov 27, 2025	13.37	13.50	13.24	13.24	13.24	-0.97%	19,987,930
Nov 26, 2025	13.24	13.48	13.11	13.37	13.37	1.06%	25,250,990
Nov 25, 2025	13.21	13.40	13.15	13.23	13.23	0.61%	25,031,070
Nov 24, 2025	13.05	13.31	13.03	13.15	13.15	0.69%	33,240,263
Nov 21, 2025	13.39	13.45	12.99	13.06	13.06	-3.40%	35,249,000
Nov 20, 2025	13.83	14.06	13.48	13.52	13.52	-2.24%	24,777,150
Nov 19, 2025	13.82	13.96	13.63	13.83	13.83	0.14%	28,698,690
Nov 18, 2025	14.20	14.30	13.73	13.81	13.81	-3.09%	45,840,740
Nov 17, 2025	14.36	14.42	14.11	14.25	14.25	-1.45%	35,245,070
Nov 14, 2025	14.66	14.89	14.45	14.46	14.46	-2.03%	38,283,530
Nov 13, 2025	14.81	15.06	14.70	14.76	14.76	0.20%	45,391,720
Nov 12, 2025	15.23	15.25	14.43	14.73	14.73	-4.16%	64,766,330
Nov 11, 2025	15.41	15.80	15.27	15.37	15.37	0.92%	78,472,460
Nov 10, 2025	15.35	15.73	15.06	15.23	15.23	-0.07%	54,698,220
Nov 7, 2025	14.80	15.44	14.80	15.24	15.24	1.74%	51,207,570
Nov 6, 2025	14.94	15.25	14.78	14.98	14.98	0.67%	47,514,520
Nov 5, 2025	14.40	15.04	14.38	14.88	14.88	1.29%	43,665,800
Nov 4, 2025	15.37	15.52	14.51	14.69	14.69	-4.36%	55,444,200
Nov 3, 2025	15.14	15.48	14.66	15.36	15.36	1.45%	63,429,360
Oct 31, 2025	15.06	15.59	15.05	15.14	15.14	-2.39%	55,778,200