SHA:603115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	46.47	47.20	45.67	46.26	-	-1.49%	2,717,260
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
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