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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.82	13.83	13.83	13.96	13.63	28.7M
November 18, 2025	14.2	13.81	13.81	14.3	13.73	45.84M
November 17, 2025	14.36	14.25	14.25	14.42	14.11	35.25M
November 14, 2025	14.66	14.46	14.46	14.89	14.45	38.28M
November 13, 2025	14.81	14.76	14.76	15.06	14.7	45.39M
November 12, 2025	15.23	14.73	14.73	15.25	14.43	64.77M
November 11, 2025	15.41	15.37	15.37	15.8	15.27	78.47M
November 10, 2025	15.35	15.23	15.23	15.73	15.06	54.7M
November 07, 2025	14.8	15.24	15.24	15.44	14.8	51.21M
November 06, 2025	14.94	14.98	14.98	15.25	14.78	47.51M
November 05, 2025	14.4	14.88	14.88	15.04	14.38	43.67M
November 04, 2025	15.37	14.69	14.69	15.52	14.51	55.44M
November 03, 2025	15.14	15.36	15.36	15.48	14.66	63.43M
October 31, 2025	15.06	15.14	15.14	15.59	15.05	55.78M
October 30, 2025	15.5	15.51	15.51	15.94	15.38	70.12M
October 29, 2025	14.9	15.54	15.54	15.58	14.89	57.01M
October 28, 2025	15.34	15	15	15.34	14.82	61.3M
October 27, 2025	15.8	15.34	15.34	15.86	15.21	56.61M
October 24, 2025	15.42	15.63	15.63	15.79	15.39	55.67M
October 23, 2025	15.18	15.39	15.39	15.46	14.93	48.67M
October 22, 2025	15.23	15.37	15.37	15.68	15.2	74.04M
October 21, 2025	15.06	15.23	15.23	15.39	15.06	53.25M
October 20, 2025	15.45	14.93	14.93	15.6	14.84	87.14M
October 17, 2025	16	15.3	15.3	16.29	15.26	90.42M
October 16, 2025	16.6	16.17	16.17	16.6	16.04	60.03M
October 15, 2025	16.54	16.59	16.59	16.88	16.1	90.62M
October 14, 2025	17.8	17.2	17.2	18.69	16.45	138.43M
October 13, 2025	16.82	18.04	18.04	18.39	16.8	114.86M
October 10, 2025	16.97	16.82	16.82	17.96	16.6	103.38M
October 09, 2025	16.22	17.28	17.28	17.3	15.7	128.99M
September 30, 2025	15.75	16.16	16.16	16.83	15.75	112.46M
September 29, 2025	15.56	16.19	16.19	16.62	15.16	171.45M
September 26, 2025	14.55	15.53	15.53	15.53	14.55	103.94M
September 25, 2025	13.95	14.12	14.12	14.35	13.8	59.98M
September 24, 2025	13.25	13.95	13.95	14.06	13.25	61M
September 23, 2025	13.48	13.39	13.39	13.53	13.01	51.23M
September 22, 2025	13.76	13.53	13.53	13.76	13.31	48.55M
September 19, 2025	13.6	13.77	13.77	14.07	13.45	70.16M
September 18, 2025	13.35	13.46	13.46	13.91	13.15	86.39M
September 17, 2025	12.79	13.34	13.34	13.4	12.65	73.79M
September 16, 2025	12.97	12.79	12.79	13.05	12.57	30.8M
September 15, 2025	12.83	12.96	12.96	13.18	12.81	41.37M
September 12, 2025	12.93	12.83	12.83	12.97	12.75	46.45M
September 11, 2025	12.64	12.86	12.86	12.86	12.49	51.89M
September 10, 2025	12.78	12.63	12.63	12.84	12.43	38.64M
September 09, 2025	12.96	12.82	12.82	13.15	12.67	43.06M
September 08, 2025	13.22	12.98	12.98	13.28	12.72	84.63M
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

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