Ming Yang Smart Energy Group Limited - 601615.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.3	22.42	22.42	23.5	22.36	102.21M
February 12, 2026	24	23.3	23.3	24	23.12	59.62M
February 11, 2026	24.46	23.95	23.95	24.7	23.45	89.51M
February 10, 2026	26	24.49	24.49	26.3	23.25	140.29M
February 09, 2026	25.72	25.6	25.6	26.58	24.9	163.59M
February 06, 2026	23	24.2	24.2	25.08	22.62	122.7M
February 05, 2026	24.37	23.27	23.27	24.61	23.27	113.56M
February 04, 2026	26.37	25.85	25.85	26.9	24.98	133.97M
February 03, 2026	24.47	25.68	25.68	26.08	23.59	167.07M
February 02, 2026	23.73	23.86	23.86	24.45	23.01	146.15M
January 30, 2026	23.5	23.2	23.2	23.55	21.39	196.36M
January 29, 2026	25.08	23.77	23.77	25.18	23.68	159.63M
January 28, 2026	24.79	24.88	24.88	26.03	23.99	184.8M
January 27, 2026	22	25.2	25.2	25.71	21.78	332.1M
January 26, 2026	23.82	23.82	23.82	23.82	23.82	11.95M
January 23, 2026	21.65	21.65	21.65	21.65	21.65	17M
January 22, 2026	19.68	19.68	19.68	19.68	19.68	0
January 21, 2026	19.68	19.68	19.68	19.68	19.68	0
January 20, 2026	19.68	19.68	19.68	19.68	19.68	0
January 19, 2026	19.68	19.68	19.68	19.68	19.68	0
January 16, 2026	19.68	19.68	19.68	19.68	19.68	0
January 15, 2026	19.68	19.68	19.68	19.68	19.68	0
January 14, 2026	19.68	19.68	19.68	19.68	19.68	0
January 13, 2026	19.68	19.68	19.68	19.68	19.68	0
January 12, 2026	18.78	19.68	19.68	19.68	18.78	112.5M
January 09, 2026	18.42	17.89	17.89	18.43	17.39	234.06M
January 08, 2026	16.69	16.75	16.75	17.3	16.5	82.05M
January 07, 2026	16.11	16.7	16.7	17.09	16	113.92M
January 06, 2026	14.96	16.2	16.2	16.2	14.93	120.6M
January 05, 2026	14.6	14.73	14.73	14.82	14.33	49.74M
December 31, 2025	14.43	14.48	14.48	14.51	14.19	36.06M
December 30, 2025	14.61	14.35	14.35	14.67	14.33	40.52M
December 29, 2025	15.05	14.73	14.73	15.37	14.7	62.65M
December 26, 2025	14.71	14.73	14.73	14.94	14.6	49.61M
December 25, 2025	14.48	14.72	14.72	14.77	14.35	34.8M
December 24, 2025	14.18	14.51	14.51	14.55	13.92	35.37M
December 23, 2025	14.1	14.3	14.3	14.57	14.1	56.8M
December 22, 2025	13.87	13.97	13.97	14.2	13.79	32.6M
December 19, 2025	13.78	13.85	13.85	14	13.66	31.42M
December 18, 2025	13.79	13.77	13.77	13.95	13.62	32.61M
December 17, 2025	14.01	13.94	13.94	14.18	13.21	78.54M
December 16, 2025	13.88	14.03	14.03	14.58	13.71	73.62M
December 15, 2025	13.63	13.65	13.65	13.92	13.54	31.37M
December 12, 2025	13.62	13.6	13.6	13.72	13.38	29.27M
December 11, 2025	13.4	13.61	13.61	14.05	13.4	52.9M
December 10, 2025	13.49	13.4	13.4	13.49	13.08	24.1M
December 09, 2025	13.75	13.44	13.44	13.76	13.39	22.53M
December 08, 2025	13.73	13.69	13.69	13.85	13.57	36.59M
December 05, 2025	13.21	13.7	13.7	13.85	13.13	53.44M
December 04, 2025	13.3	13.19	13.19	13.36	13.1	25.45M
December 03, 2025	13.27	13.29	13.29	13.53	13.17	41.27M
December 02, 2025	13.29	13.27	13.27	13.35	13.06	19.92M
December 01, 2025	13.56	13.34	13.34	13.57	13.21	33.34M
November 28, 2025	13.27	13.57	13.57	13.66	13.17	31.95M
November 27, 2025	13.37	13.24	13.24	13.5	13.24	19.99M
November 26, 2025	13.24	13.37	13.37	13.48	13.11	25.25M
November 25, 2025	13.21	13.23	13.23	13.4	13.15	25.03M
November 24, 2025	13.05	13.15	13.15	13.31	13.03	33.24M
November 21, 2025	13.39	13.06	13.06	13.45	12.99	35.25M
November 20, 2025	13.83	13.52	13.52	14.06	13.48	24.78M

Ming Yang Smart Energy Group Limited (601615.SS) SHH