SHA:603115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.50	43.43	38.00	43.43	43.43	10.01%	21,010,479
Mar 26, 2026	38.00	39.96	37.61	39.48	39.48	8.67%	23,314,702
Mar 25, 2026	36.50	37.71	35.60	36.33	36.33	3.18%	11,945,503
Mar 24, 2026	32.54	35.21	32.25	35.21	35.21	10.00%	10,006,300
Mar 23, 2026	30.70	32.77	30.70	32.01	32.01	0.50%	11,137,470
Mar 20, 2026	32.66	33.15	31.72	31.85	31.85	-2.60%	9,853,000
Mar 19, 2026	32.20	33.11	31.38	32.70	32.70	-0.88%	13,842,295
Mar 18, 2026	30.50	32.99	29.51	32.99	32.99	10.00%	10,217,392
Mar 17, 2026	32.79	32.88	29.91	29.99	29.99	-7.72%	8,974,100
Mar 16, 2026	32.64	32.79	30.39	32.50	32.50	1.21%	11,363,590
Mar 13, 2026	31.81	33.19	30.86	32.11	32.11	-0.12%	10,601,700
Mar 12, 2026	32.50	33.23	31.83	32.15	32.15	-0.12%	10,700,400
Mar 11, 2026	32.69	33.66	31.95	32.19	32.19	0.59%	15,780,800
Mar 10, 2026	29.66	32.00	29.12	32.00	32.00	10.00%	8,965,600
Mar 9, 2026	28.01	29.59	26.82	29.09	29.09	0.48%	11,307,500
Mar 6, 2026	29.01	30.28	28.54	28.95	28.95	-2.85%	10,075,100
Mar 5, 2026	30.61	31.20	29.22	29.80	29.80	-0.63%	16,114,100
Mar 4, 2026	28.90	31.99	28.00	29.99	29.99	3.13%	20,795,500
Mar 3, 2026	30.95	31.69	28.65	29.08	29.08	-5.92%	15,628,102
Mar 2, 2026	27.90	30.91	27.90	30.91	30.91	10.00%	14,522,690
Feb 27, 2026	28.07	28.52	27.45	28.10	28.10	-0.74%	8,104,300
Feb 26, 2026	28.47	28.53	27.62	28.31	28.31	-0.56%	9,332,300
Feb 25, 2026	28.15	29.02	27.79	28.47	28.47	2.63%	15,395,600
Feb 24, 2026	25.85	27.74	25.35	27.74	27.74	9.99%	12,405,600
Feb 13, 2026	25.81	26.62	25.13	25.22	25.22	-4.18%	7,995,600
Feb 12, 2026	25.51	26.45	25.21	26.32	26.32	3.62%	13,711,300
Feb 11, 2026	24.83	26.20	24.41	25.40	25.40	-0.12%	17,475,000
Feb 10, 2026	23.22	25.43	23.09	25.43	25.43	9.99%	7,877,400
Feb 9, 2026	23.10	23.25	22.70	23.12	23.12	2.08%	5,109,100
Feb 6, 2026	22.78	23.32	22.52	22.65	22.65	-2.29%	4,407,600
Feb 5, 2026	23.88	24.00	22.95	23.18	23.18	-4.53%	6,853,900
Feb 4, 2026	24.61	25.95	23.94	24.28	24.28	2.92%	11,363,300
Feb 3, 2026	23.03	23.68	23.03	23.59	23.59	2.70%	5,379,700
Feb 2, 2026	23.03	23.70	22.91	22.97	22.97	-3.57%	5,933,700
Jan 30, 2026	23.75	24.17	23.11	23.82	23.82	-0.33%	7,056,600
Jan 29, 2026	25.02	25.35	23.79	23.90	23.90	-4.89%	9,450,400
Jan 28, 2026	23.99	26.03	23.99	25.13	25.13	5.72%	13,090,500
Jan 27, 2026	23.36	23.95	22.45	23.77	23.77	2.28%	9,427,200
Jan 26, 2026	24.40	24.40	23.00	23.24	23.24	-4.36%	12,092,390
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