SHA:603115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	24.66	24.66	23.97	24.30	24.30	-1.46%	11,327,550
Jan 22, 2026	23.90	25.24	23.90	24.66	24.66	2.54%	12,574,304
Jan 21, 2026	23.65	24.88	23.16	24.05	24.05	2.08%	12,784,994
Jan 20, 2026	24.00	24.93	23.02	23.56	23.56	-2.81%	17,956,750
Jan 19, 2026	21.88	24.24	21.60	24.24	24.24	9.98%	12,602,370
Jan 16, 2026	20.97	22.99	20.83	22.04	22.04	5.40%	10,199,316
Jan 15, 2026	20.28	21.28	20.24	20.91	20.91	2.50%	5,068,800
Jan 14, 2026	21.06	21.21	20.20	20.40	20.40	-2.39%	5,748,400
Jan 13, 2026	21.28	21.73	20.83	20.90	20.90	-1.14%	3,899,150
Jan 12, 2026	20.94	21.34	20.36	21.14	21.14	1.00%	7,153,600
Jan 9, 2026	21.01	21.21	20.72	20.93	20.93	-0.76%	4,851,800
Jan 8, 2026	21.22	21.53	20.88	21.09	21.09	-0.66%	5,953,900
Jan 7, 2026	20.73	21.60	20.49	21.23	21.23	2.26%	9,293,300
Jan 6, 2026	19.89	21.16	19.81	20.76	20.76	5.38%	10,300,500
Jan 5, 2026	18.89	19.99	18.75	19.70	19.70	5.29%	5,692,000
Dec 31, 2025	18.85	18.85	18.60	18.71	18.71	-0.05%	1,669,600
Dec 30, 2025	18.81	18.95	18.65	18.72	18.72	-0.53%	2,112,150
Dec 29, 2025	18.95	19.05	18.82	18.82	18.82	-0.37%	2,125,900
Dec 26, 2025	19.13	19.15	18.70	18.89	18.89	-0.68%	2,405,800
Dec 25, 2025	18.95	19.11	18.83	19.02	19.02	0.16%	1,771,600
Dec 24, 2025	18.87	19.10	18.50	18.99	18.99	1.61%	2,349,300
Dec 23, 2025	18.61	18.83	18.48	18.69	18.69	0.43%	1,758,200
Dec 22, 2025	18.55	18.78	18.40	18.61	18.61	1.20%	2,423,700
Dec 19, 2025	18.25	18.45	18.18	18.39	18.39	1.32%	2,040,100
Dec 18, 2025	18.00	18.36	17.90	18.15	18.15	0.55%	2,217,300
Dec 17, 2025	17.97	18.15	17.56	18.05	18.05	1.01%	2,013,200
Dec 16, 2025	18.19	18.24	17.73	17.87	17.87	-2.24%	2,181,700
Dec 15, 2025	18.00	18.50	18.00	18.28	18.28	0.83%	2,336,600
Dec 12, 2025	18.23	18.36	18.08	18.13	18.13	-0.66%	2,132,800
Dec 11, 2025	18.43	18.75	18.19	18.25	18.25	0.11%	4,171,100
Dec 10, 2025	18.50	18.51	18.15	18.23	18.23	-1.41%	2,088,100
Dec 9, 2025	18.16	18.63	18.16	18.49	18.49	1.20%	3,092,600
Dec 8, 2025	18.32	18.39	18.00	18.27	18.27	0.44%	2,585,900
Dec 5, 2025	17.80	18.22	17.75	18.19	18.19	1.79%	1,999,000
Dec 4, 2025	18.00	18.13	17.77	17.87	17.87	-1.11%	1,701,995
Dec 3, 2025	18.15	18.39	17.90	18.07	18.07	-0.33%	2,622,000
Dec 2, 2025	18.25	18.49	18.01	18.13	18.13	-0.33%	2,661,000
Dec 1, 2025	18.30	18.65	18.13	18.19	18.19	0.06%	3,541,900
Nov 28, 2025	18.25	18.25	17.91	18.18	18.18	0.44%	1,708,500
Nov 27, 2025	17.80	18.28	17.78	18.10	18.10	1.51%	2,422,101
Nov 26, 2025	18.12	18.48	17.79	17.83	17.83	-1.55%	2,737,200
Nov 25, 2025	18.02	18.53	18.00	18.11	18.11	1.17%	3,282,601
Nov 24, 2025	18.30	18.54	17.83	17.90	17.90	-1.76%	3,404,000
Nov 21, 2025	19.21	19.30	18.14	18.22	18.22	-6.28%	6,220,000
Nov 20, 2025	19.44	20.00	19.28	19.44	19.44	0.41%	5,782,700
Nov 19, 2025	19.84	20.04	19.30	19.36	19.36	-2.47%	4,255,700
Nov 18, 2025	20.49	20.49	19.67	19.85	19.85	-2.31%	3,959,300
Nov 17, 2025	20.69	20.94	20.14	20.32	20.32	-1.74%	5,091,500
Nov 14, 2025	20.48	21.36	20.45	20.68	20.68	0.93%	7,291,400
Nov 13, 2025	19.82	21.22	19.82	20.49	20.49	2.86%	9,160,300