Skip to main content
Ming Yang Smart Energy Group Limited (SHA:601615)
China flag China · Delayed Price · Currency is CNY
15.22
-0.20 (-1.30%)
Apr 29, 2026, 2:15 PM CST

SHA:601615 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.5015.4814.3315.20--1.43%98,700,518
Apr 28, 202615.9616.0215.3315.4215.42-3.75%98,052,960
Apr 27, 202616.2516.5415.9216.0216.02-1.05%75,714,190
Apr 24, 202616.5116.7716.0616.1916.19-2.94%83,207,250
Apr 23, 202617.4117.4616.4016.6816.68-3.64%99,780,470
Apr 22, 202617.1017.5316.9717.3117.310.64%70,035,600
Apr 21, 202617.4017.5016.9017.2017.20-0.58%73,077,620
Apr 20, 202616.9517.6616.5617.3017.302.19%114,358,100
Apr 17, 202616.5417.1716.5416.9316.932.48%96,828,180
Apr 16, 202616.5416.7016.3016.5216.520.18%58,750,470
Apr 15, 202616.7016.8216.4016.4916.49-1.26%70,193,790
Apr 14, 202616.5016.7816.2116.7016.702.08%84,949,040
Apr 13, 202616.5816.7016.2616.3616.36-1.15%63,318,370
Apr 10, 202616.6617.0816.4116.5516.551.35%72,074,030
Apr 9, 202616.1816.7016.0216.3316.33-0.43%72,687,520
Apr 8, 202615.9016.4315.8916.4016.405.40%86,972,640
Apr 7, 202615.9516.0915.4815.5615.56-1.95%63,637,680
Apr 3, 202616.6216.6615.7215.8715.87-3.35%63,207,020
Apr 2, 202616.8417.2916.2416.4216.42-2.55%63,856,100
Apr 1, 202617.3017.3016.6016.8516.85-0.71%72,037,010
Mar 31, 202617.2517.6816.9516.9716.97-1.34%69,854,600
Mar 30, 202616.9817.6216.6717.2017.20-0.35%83,520,230
Mar 27, 202616.9917.4516.7117.2617.26-0.46%110,956,900
Mar 26, 202619.0219.3417.3317.3417.34-9.92%168,631,000
Mar 25, 202619.6620.0019.0619.2519.25-2.38%80,851,000
Mar 24, 202620.2820.3418.6519.7219.720.20%90,949,010
Mar 23, 202619.4520.6019.4019.6819.680.51%86,421,650
Mar 20, 202619.6120.4819.3119.5819.580.36%75,132,640
Mar 19, 202620.0120.3219.2519.5119.51-4.92%82,266,810
Mar 18, 202620.6820.8820.0020.5220.52-0.77%63,719,540
Mar 17, 202621.0022.1620.5020.6820.68-1.90%74,734,930
Mar 16, 202622.3222.6420.9821.0821.08-4.83%109,054,100
Mar 13, 202622.6023.1321.4222.1522.150.54%146,696,500
Mar 12, 202620.9422.8820.6622.0322.034.71%117,872,600
Mar 11, 202621.2021.6620.8621.0421.04-0.75%48,758,580
Mar 10, 202620.7821.4820.6821.2021.202.37%64,089,170
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