Skip to main content
Ming Yang Smart Energy Group Limited (SHA:601615)
China flag China · Delayed Price · Currency is CNY
20.71
+0.48 (2.37%)
At close: Mar 9, 2026

SHA:601615 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.8020.8519.3320.7120.712.37%66,725,840
Mar 6, 202620.0320.6319.8820.2320.230.65%43,267,300
Mar 5, 202620.1820.4819.8020.1020.101.62%52,570,356
Mar 4, 202619.2020.2319.2019.7819.780.46%64,663,040
Mar 3, 202621.8822.2819.6919.6919.69-10.01%127,269,100
Mar 2, 202622.2823.1921.8021.8821.88-4.54%83,006,340
Feb 27, 202622.8724.2022.5622.9222.92-0.13%102,876,900
Feb 26, 202622.1623.1221.7622.9522.953.56%75,856,000
Feb 25, 202622.2822.4621.6522.1622.16-0.49%62,045,420
Feb 24, 202622.8622.9221.5022.2722.27-0.67%76,469,610
Feb 13, 202623.3023.5022.3622.4222.42-3.78%102,208,614
Feb 12, 202624.0024.0023.1223.3023.30-2.71%59,619,190
Feb 11, 202624.4624.7023.4523.9523.95-2.20%89,509,450
Feb 10, 202626.0026.3023.2524.4924.49-4.34%140,291,300
Feb 9, 202625.7226.5824.9025.6025.605.79%163,588,500
Feb 6, 202623.0025.0822.6224.2024.204.00%122,702,600
Feb 5, 202624.3724.6123.2723.2723.27-9.98%113,556,500
Feb 4, 202626.3726.9024.9825.8525.850.66%133,974,800
Feb 3, 202624.4726.0823.5925.6825.687.63%167,074,800
Feb 2, 202623.7324.4523.0123.8623.862.84%146,151,100
Jan 30, 202623.5023.5521.3923.2023.20-2.40%196,360,387
Jan 29, 202625.0825.1823.6823.7723.77-4.46%159,629,600
Jan 28, 202624.7926.0323.9924.8824.88-1.27%184,802,000
Jan 27, 202622.0025.7121.7825.2025.205.79%332,097,000
Jan 26, 202623.8223.8223.8223.8223.8210.02%11,953,070
Jan 23, 202621.6521.6521.6521.6521.6510.01%16,995,350
Jan 12, 202618.7819.6818.7819.6819.6810.01%112,504,000
Jan 9, 202618.4218.4317.3917.8917.896.81%234,062,900
Jan 8, 202616.6917.3016.5016.7516.750.30%82,049,570
Jan 7, 202616.1117.0916.0016.7016.703.09%113,922,000
Jan 6, 202614.9616.2014.9316.2016.209.98%120,599,173
Jan 5, 202614.6014.8214.3314.7314.731.73%49,743,700
Dec 31, 202514.4314.5114.1914.4814.480.91%36,059,200
Dec 30, 202514.6114.6714.3314.3514.35-2.84%40,524,710
Dec 29, 202515.0515.3714.7014.7714.770.27%63,613,810
Dec 26, 202514.7114.9414.6014.7314.730.07%49,613,496
Dec 25, 202514.4814.7714.3514.7214.721.45%34,802,400
Dec 24, 202514.1814.5513.9214.5114.511.47%35,372,497
Dec 23, 202514.1014.5714.1014.3014.302.36%56,802,568
Dec 22, 202513.8714.2013.7913.9713.970.87%32,595,830
Dec 19, 202513.7814.0013.6613.8513.850.58%31,423,799
Dec 18, 202513.7913.9513.6213.7713.77-1.22%32,614,710
Dec 17, 202514.0114.1813.2113.9413.94-0.64%78,535,404
Dec 16, 202513.8814.5813.7114.0314.032.78%73,618,790
Dec 15, 202513.6313.9213.5413.6513.650.37%31,370,450
Dec 12, 202513.6213.7213.3813.6013.60-0.07%29,273,920
Dec 11, 202513.4014.0513.4013.6113.611.57%52,904,000
Dec 10, 202513.4913.4913.0813.4013.40-0.30%24,104,920
Dec 9, 202513.7513.7613.3913.4413.44-1.83%22,533,374
Dec 8, 202513.7313.8513.5713.6913.69-0.07%36,591,238
Dec 5, 202513.2113.8513.1313.7013.703.87%53,442,380
Dec 4, 202513.3013.3613.1013.1913.19-0.75%25,451,470
Dec 3, 202513.2713.5313.1713.2913.290.15%41,265,840
Dec 2, 202513.2913.3513.0613.2713.27-0.52%19,916,340
Dec 1, 202513.5613.5713.2113.3413.34-1.69%33,338,810
Nov 28, 202513.2713.6613.1713.5713.572.49%31,949,920
Nov 27, 202513.3713.5013.2413.2413.24-0.97%19,987,930
Nov 26, 202513.2413.4813.1113.3713.371.06%25,250,990
Nov 25, 202513.2113.4013.1513.2313.230.61%25,031,070
Nov 24, 202513.0513.3113.0313.1513.150.69%33,240,263
Nov 21, 202513.3913.4512.9913.0613.06-3.40%35,249,000
Nov 20, 202513.8314.0613.4813.5213.52-2.24%24,777,150
Nov 19, 202513.8213.9613.6313.8313.830.14%28,698,690
Nov 18, 202514.2014.3013.7313.8113.81-3.09%45,840,740
Nov 17, 202514.3614.4214.1114.2514.25-1.45%35,245,070
Nov 14, 202514.6614.8914.4514.4614.46-2.03%38,283,530
Nov 13, 202514.8115.0614.7014.7614.760.20%45,391,720
Nov 12, 202515.2315.2514.4314.7314.73-4.16%64,766,330
Nov 11, 202515.4115.8015.2715.3715.370.92%78,472,460
Nov 10, 202515.3515.7315.0615.2315.23-0.07%54,698,220
Nov 7, 202514.8015.4414.8015.2415.241.74%51,207,570
Nov 6, 202514.9415.2514.7814.9814.980.67%47,514,520
Nov 5, 202514.4015.0414.3814.8814.881.29%43,665,800
Nov 4, 202515.3715.5214.5114.6914.69-4.36%55,444,200
Nov 3, 202515.1415.4814.6615.3615.361.45%63,429,360
Oct 31, 202515.0615.5915.0515.1415.14-2.39%55,778,200
Oct 30, 202515.5015.9415.3815.5115.51-0.19%70,122,730
Oct 29, 202514.9015.5814.8915.5415.543.60%57,011,750
Oct 28, 202515.3415.3414.8215.0015.00-2.22%61,301,730
Oct 27, 202515.8015.8615.2115.3415.34-1.86%56,606,230
Oct 24, 202515.4215.7915.3915.6315.631.56%55,665,410
Oct 23, 202515.1815.4614.9315.3915.390.13%48,669,170
Oct 22, 202515.2315.6815.2015.3715.370.92%74,037,720
Oct 21, 202515.0615.3915.0615.2315.232.01%53,251,730
Oct 20, 202515.4515.6014.8414.9314.93-2.42%87,143,670
Oct 17, 202516.0016.2915.2615.3015.30-5.38%90,415,630
Oct 16, 202516.6016.6016.0416.1716.17-2.53%60,030,670
Oct 15, 202516.5416.8816.1016.5916.59-3.55%90,620,830
Oct 14, 202517.8018.6916.4517.2017.20-4.66%138,431,200
Oct 13, 202516.8218.3916.8018.0418.047.25%114,864,700
Oct 10, 202516.9717.9616.6016.8216.82-2.66%103,376,800
Oct 9, 202516.2217.3015.7017.2817.286.93%128,987,200
Sep 30, 202515.7516.8315.7516.1616.16-0.19%112,458,800
Sep 29, 202515.5616.6215.1616.1916.194.25%171,449,400
Sep 26, 202514.5515.5314.5515.5315.539.99%103,944,000
Sep 25, 202513.9514.3513.8014.1214.121.22%59,984,510
Sep 24, 202513.2514.0613.2513.9513.954.18%61,000,450
Sep 23, 202513.4813.5313.0113.3913.39-1.03%51,226,660
Sep 22, 202513.7613.7613.3113.5313.53-1.74%48,546,960
Sep 19, 202513.6014.0713.4513.7713.772.30%70,157,230