SHA:600155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.74	6.78	6.66	6.67	6.67	-1.04%	21,458,740
Feb 12, 2026	6.80	6.80	6.74	6.74	6.74	-0.88%	15,835,227
Feb 11, 2026	6.80	6.83	6.79	6.80	6.80	-0.15%	13,937,260
Feb 10, 2026	6.79	6.85	6.76	6.81	6.81	0.29%	18,701,200
Feb 9, 2026	6.78	6.80	6.76	6.79	6.79	0.89%	17,964,450
Feb 6, 2026	6.72	6.81	6.71	6.73	6.73	-0.74%	18,198,200
Feb 5, 2026	6.73	6.81	6.71	6.78	6.78	0.30%	22,704,920
Feb 4, 2026	6.66	6.77	6.63	6.76	6.76	1.35%	26,626,503
Feb 3, 2026	6.65	6.69	6.60	6.67	6.67	0.91%	24,363,320
Feb 2, 2026	6.73	6.81	6.61	6.61	6.61	-2.65%	34,263,890
Jan 30, 2026	6.85	6.89	6.74	6.79	6.79	-1.31%	32,309,710
Jan 29, 2026	6.81	6.89	6.73	6.88	6.88	0.73%	34,497,470
Jan 28, 2026	6.79	6.90	6.78	6.83	6.83	0.15%	33,446,500
Jan 27, 2026	6.86	6.86	6.69	6.82	6.82	-0.58%	32,909,610
Jan 26, 2026	6.90	6.95	6.82	6.86	6.86	-0.58%	42,499,200
Jan 23, 2026	6.85	6.94	6.85	6.90	6.90	0.73%	31,764,910
Jan 22, 2026	6.81	6.88	6.80	6.85	6.85	0.59%	22,460,260
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