SHA:601615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	15.50	15.94	15.38	15.51	15.51	-0.19%	70,122,730
Oct 29, 2025	14.90	15.58	14.89	15.54	15.54	3.60%	57,011,750
Oct 28, 2025	15.34	15.34	14.82	15.00	15.00	-2.22%	61,301,730
Oct 27, 2025	15.80	15.86	15.21	15.34	15.34	-1.86%	56,606,230
Oct 24, 2025	15.42	15.79	15.39	15.63	15.63	1.56%	55,665,410
Oct 23, 2025	15.18	15.46	14.93	15.39	15.39	0.13%	48,669,170
Oct 22, 2025	15.23	15.68	15.20	15.37	15.37	0.92%	74,037,720
Oct 21, 2025	15.06	15.39	15.06	15.23	15.23	2.01%	53,251,730
Oct 20, 2025	15.45	15.60	14.84	14.93	14.93	-2.42%	87,143,670
Oct 17, 2025	16.00	16.29	15.26	15.30	15.30	-5.38%	90,415,630
Oct 16, 2025	16.60	16.60	16.04	16.17	16.17	-2.53%	60,030,670
Oct 15, 2025	16.54	16.88	16.10	16.59	16.59	-3.55%	90,620,830
Oct 14, 2025	17.80	18.69	16.45	17.20	17.20	-4.66%	138,431,200
Oct 13, 2025	16.82	18.39	16.80	18.04	18.04	7.25%	114,864,700
Oct 10, 2025	16.97	17.96	16.60	16.82	16.82	-2.66%	103,376,800
Oct 9, 2025	16.22	17.30	15.70	17.28	17.28	6.93%	128,987,200
Sep 30, 2025	15.75	16.83	15.75	16.16	16.16	-0.19%	112,458,800
Sep 29, 2025	15.56	16.62	15.16	16.19	16.19	4.25%	171,449,400
Sep 26, 2025	14.55	15.53	14.55	15.53	15.53	9.99%	103,944,000
Sep 25, 2025	13.95	14.35	13.80	14.12	14.12	1.22%	59,984,510
Sep 24, 2025	13.25	14.06	13.25	13.95	13.95	4.18%	61,000,450
Sep 23, 2025	13.48	13.53	13.01	13.39	13.39	-1.03%	51,226,660
Sep 22, 2025	13.76	13.76	13.31	13.53	13.53	-1.74%	48,546,960
Sep 19, 2025	13.60	14.07	13.45	13.77	13.77	2.30%	70,157,230