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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.94	13.12	13.12	13.12	11.94	115.26M
September 04, 2025	11.83	11.93	11.93	12.29	11.72	50.75M
September 03, 2025	11.74	11.84	11.84	11.98	11.64	34.98M
September 02, 2025	11.99	11.75	11.75	12.07	11.64	39.26M
September 01, 2025	12.14	11.97	11.97	12.18	11.85	38.37M
August 29, 2025	12.2	12.14	12.14	12.34	12.03	38.32M
August 28, 2025	12.45	12.18	12.18	12.64	11.78	94.48M
August 27, 2025	13	12.71	12.71	13.22	12.68	50.92M
August 26, 2025	12.9	13.2	13.2	13.38	12.86	54.44M
August 25, 2025	12.62	13.03	13.03	13.25	12.62	62.43M
August 22, 2025	12.37	12.37	12.37	12.45	12.18	31.5M
August 21, 2025	12.53	12.36	12.36	12.54	12.3	27.78M
August 20, 2025	12.4	12.54	12.54	12.56	12.25	29.44M
August 19, 2025	12.45	12.4	12.4	12.53	12.24	36.43M
August 18, 2025	12.45	12.51	12.51	12.7	12.31	65.26M
August 15, 2025	11.53	12.45	12.45	12.68	11.52	103.93M
August 14, 2025	11.36	11.61	11.61	11.64	11.28	58.64M
August 13, 2025	11.3	11.32	11.32	11.42	11.26	24.81M
August 12, 2025	11.4	11.29	11.29	11.41	11.18	22.85M
August 11, 2025	11.16	11.42	11.42	11.47	11.16	30.75M
August 08, 2025	10.88	11.22	11.22	11.39	10.88	46.03M
August 07, 2025	11.01	10.92	10.92	11.04	10.82	31.52M
August 06, 2025	11.11	11.01	11.01	11.13	10.98	26.79M
August 05, 2025	11.11	11.1	11.1	11.15	11.06	23.93M
August 04, 2025	11.18	11.08	11.08	11.22	11.05	29.17M
August 01, 2025	11.18	11.26	11.26	11.42	11.12	20.94M
July 31, 2025	11.43	11.1	11.1	11.52	11.03	28.05M
July 30, 2025	11.57	11.48	11.48	11.68	11.41	16.73M
July 29, 2025	11.66	11.58	11.58	11.66	11.45	17.47M
July 28, 2025	11.61	11.66	11.66	11.71	11.41	20.81M
July 25, 2025	11.59	11.6	11.6	11.95	11.47	33.66M
July 24, 2025	11.39	11.53	11.53	11.54	11.29	25.8M
July 23, 2025	11.59	11.37	11.37	11.63	11.3	28.32M
July 22, 2025	11.47	11.6	11.6	11.62	11.4	24M
July 21, 2025	11.23	11.49	11.49	11.56	11.21	25.65M
July 18, 2025	11.2	11.23	11.23	11.3	11.04	19.63M
July 17, 2025	11.05	11.18	11.18	11.19	11	19.02M
July 16, 2025	11.13	11.02	11.02	11.15	10.98	20.41M
July 15, 2025	11.28	11.12	11.12	11.32	11.05	19.74M
July 14, 2025	11.37	11.28	11.28	11.39	11.25	14.83M
July 11, 2025	11.49	11.37	11.37	11.52	11.33	25.21M
July 10, 2025	11.33	11.49	11.49	11.55	11.31	26.28M
July 09, 2025	11.55	11.38	11.38	11.8	11.34	32.51M
July 08, 2025	11.05	11.53	11.53	11.59	11.01	45.24M
July 07, 2025	10.92	11.05	11.05	11.11	10.92	17.94M
July 04, 2025	11.14	10.98	10.98	11.15	10.92	27.1M
July 03, 2025	11.28	11.37	11.07	11.38	11.25	27.5M
July 02, 2025	11.99	11.33	11.03	11.99	11.3	52.79M
July 01, 2025	11.46	11.6	11.29	11.67	11.37	28.53M
June 30, 2025	11.41	11.49	11.49	11.61	11.35	30.13M
June 27, 2025	11.19	11.33	11.33	11.45	11.19	26.7M
June 26, 2025	11.23	11.19	11.19	11.48	11.17	37.18M
June 25, 2025	11.12	11.27	11.27	11.28	11.02	38.56M
June 24, 2025	10.95	11.12	11.12	11.29	10.85	43.33M
June 23, 2025	10.67	10.91	10.91	11.17	10.56	48.92M
June 20, 2025	10.73	10.67	10.67	10.79	10.63	19.55M
June 19, 2025	10.92	10.73	10.73	11.11	10.67	35.7M
June 18, 2025	10.63	10.95	10.95	10.98	10.59	40.9M
June 17, 2025	10.59	10.66	10.66	10.89	10.57	33.93M
June 16, 2025	10.04	10.69	10.69	10.88	10.04	74.47M

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