SHA:600155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	6.83	6.86	6.78	6.81	6.81	-0.58%	27,151,471
Jan 20, 2026	6.85	6.88	6.81	6.85	6.85	-	22,326,590
Jan 19, 2026	6.81	6.86	6.78	6.85	6.85	0.29%	20,914,980
Jan 16, 2026	6.92	6.94	6.80	6.83	6.83	-0.58%	27,407,900
Jan 15, 2026	6.97	7.00	6.83	6.87	6.87	-1.72%	35,967,400
Jan 14, 2026	7.01	7.21	6.97	6.99	6.99	-0.71%	55,190,360
Jan 13, 2026	7.07	7.11	6.98	7.04	7.04	-0.28%	43,205,000
Jan 12, 2026	6.87	7.10	6.86	7.06	7.06	2.62%	52,807,762
Jan 9, 2026	6.83	6.90	6.80	6.88	6.88	0.73%	32,575,520
Jan 8, 2026	6.78	6.84	6.76	6.83	6.83	0.15%	29,390,201
Jan 7, 2026	6.89	6.93	6.79	6.82	6.82	-1.30%	33,217,380
Jan 6, 2026	6.69	6.95	6.68	6.91	6.91	3.29%	57,027,960
Jan 5, 2026	6.64	6.70	6.61	6.69	6.69	1.06%	28,529,760
Dec 31, 2025	6.63	6.67	6.61	6.62	6.62	-0.15%	19,307,310
Dec 30, 2025	6.60	6.72	6.58	6.63	6.63	0.30%	20,521,100
Dec 29, 2025	6.67	6.68	6.60	6.61	6.61	-0.75%	22,514,888
Dec 26, 2025	6.64	6.78	6.62	6.66	6.66	0.45%	36,586,140
Dec 25, 2025	6.60	6.66	6.59	6.63	6.63	0.15%	19,041,650
Dec 24, 2025	6.52	6.63	6.49	6.62	6.62	0.91%	27,062,940
Dec 23, 2025	6.77	6.80	6.55	6.56	6.56	-3.24%	49,968,800
Dec 22, 2025	6.79	6.85	6.77	6.78	6.78	-0.44%	17,085,810
Dec 19, 2025	6.77	6.88	6.76	6.81	6.81	0.59%	23,366,954
Dec 18, 2025	6.81	6.82	6.76	6.77	6.77	-0.88%	20,427,670
Dec 17, 2025	6.77	6.89	6.68	6.83	6.83	0.74%	30,423,370
Dec 16, 2025	6.85	6.88	6.77	6.78	6.78	-0.88%	29,287,070
Dec 15, 2025	6.80	7.02	6.80	6.84	6.84	0.29%	40,617,810
Dec 12, 2025	6.81	6.90	6.77	6.82	6.82	0.44%	59,502,400
Dec 11, 2025	6.92	6.92	6.78	6.79	6.79	-1.88%	23,100,000
Dec 10, 2025	6.86	6.94	6.82	6.92	6.92	0.87%	19,206,152
Dec 9, 2025	6.94	6.95	6.86	6.86	6.86	-1.72%	22,733,010
Dec 8, 2025	7.00	7.13	6.97	6.98	6.98	0.43%	46,972,820
Dec 5, 2025	6.81	6.97	6.79	6.95	6.95	1.91%	36,152,243
Dec 4, 2025	6.83	6.86	6.76	6.82	6.82	-0.29%	18,945,580
Dec 3, 2025	6.91	6.92	6.82	6.84	6.84	-0.87%	21,942,810
Dec 2, 2025	6.94	6.95	6.86	6.90	6.90	-0.72%	25,010,830
Dec 1, 2025	6.94	6.99	6.92	6.95	6.95	-0.29%	35,784,070
Nov 28, 2025	6.94	6.99	6.92	6.97	6.97	0.43%	19,599,600
Nov 27, 2025	6.94	7.04	6.91	6.94	6.94	0.14%	24,506,010
Nov 26, 2025	7.03	7.06	6.92	6.93	6.93	-1.42%	31,218,790
Nov 25, 2025	7.08	7.18	7.02	7.03	7.03	0.57%	42,716,150
Nov 24, 2025	7.03	7.06	6.93	6.99	6.99	-0.43%	42,263,870
Nov 21, 2025	7.42	7.50	6.98	7.02	7.02	-7.14%	76,233,780
Nov 20, 2025	7.78	7.79	7.53	7.56	7.56	-1.18%	41,116,750
Nov 19, 2025	7.69	7.74	7.58	7.65	7.65	-1.03%	32,741,200
Nov 18, 2025	7.69	7.80	7.64	7.73	7.73	0.52%	47,984,640
Nov 17, 2025	7.55	7.75	7.55	7.69	7.69	0.52%	56,480,030
Nov 14, 2025	7.42	7.98	7.42	7.65	7.65	2.41%	85,939,410
Nov 13, 2025	7.41	7.49	7.38	7.47	7.47	0.81%	20,743,950
Nov 12, 2025	7.45	7.46	7.35	7.41	7.41	-0.67%	18,314,870
Nov 11, 2025	7.41	7.52	7.40	7.46	7.46	0.54%	21,534,740