SHA:603115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	63.85	64.69	61.56	61.90	-	-1.09%	4,206,200
May 6, 2026	56.67	62.58	56.46	62.58	62.58	10.00%	11,030,400
Apr 30, 2026	58.45	59.45	56.83	56.89	56.89	-1.40%	5,126,800
Apr 29, 2026	58.31	58.58	55.50	57.70	57.70	0.09%	7,696,900
Apr 28, 2026	57.66	59.81	57.37	57.65	57.65	-1.65%	8,813,700
Apr 27, 2026	58.90	61.77	56.40	58.62	58.62	0.19%	12,339,300
Apr 24, 2026	56.73	61.88	56.73	58.51	58.51	-0.07%	17,520,490
Apr 23, 2026	55.22	58.92	54.73	58.55	58.55	9.32%	21,096,580
Apr 22, 2026	52.99	53.56	51.00	53.56	53.56	10.00%	3,387,201
Apr 21, 2026	44.00	48.69	44.00	48.69	48.69	10.01%	8,581,479
Apr 20, 2026	46.57	47.00	43.71	44.26	44.26	-6.47%	10,878,280
Apr 17, 2026	46.47	48.95	45.67	47.32	47.32	0.77%	10,530,520
Apr 16, 2026	44.88	47.95	44.00	46.96	46.96	5.53%	10,567,600
Apr 15, 2026	44.39	45.10	43.44	44.50	44.50	0.91%	8,466,600
Apr 14, 2026	41.74	44.75	40.87	44.10	44.10	6.65%	12,099,700
Apr 13, 2026	40.50	42.76	40.50	41.35	41.35	-3.61%	13,209,500
Apr 10, 2026	45.58	46.30	42.81	42.90	42.90	-5.15%	10,655,270
Apr 9, 2026	43.05	46.80	42.76	45.23	45.23	2.33%	10,427,400
Apr 8, 2026	42.99	44.43	41.01	44.20	44.20	7.36%	9,643,700
Apr 7, 2026	42.00	42.98	40.94	41.17	41.17	-2.26%	9,025,398
Apr 3, 2026	44.62	44.80	41.80	42.12	42.12	-3.73%	11,303,980
Apr 2, 2026	45.51	47.33	43.00	43.75	43.75	-6.62%	14,969,420
Apr 1, 2026	44.40	48.35	43.55	46.85	46.85	6.60%	15,864,475
Mar 31, 2026	44.60	45.20	43.20	43.95	43.95	-2.70%	13,179,400
Mar 30, 2026	42.78	47.00	41.55	45.17	45.17	4.01%	20,144,870
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