SHA:600155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	6.35	6.39	6.31	6.38	6.38	0.95%	26,917,530
Apr 15, 2026	6.38	6.39	6.30	6.32	6.32	-0.63%	15,967,950
Apr 14, 2026	6.38	6.42	6.28	6.36	6.36	0.32%	22,809,150
Apr 13, 2026	6.28	6.40	6.26	6.34	6.34	-	26,686,170
Apr 10, 2026	6.27	6.46	6.26	6.34	6.34	2.09%	44,665,640
Apr 9, 2026	6.33	6.33	6.20	6.21	6.21	-2.66%	22,571,680
Apr 8, 2026	6.30	6.38	6.28	6.38	6.38	2.74%	37,904,010
Apr 7, 2026	6.21	6.26	6.16	6.21	6.21	-0.32%	13,297,070
Apr 3, 2026	6.20	6.30	6.18	6.23	6.23	0.48%	22,716,610
Apr 2, 2026	6.31	6.33	6.18	6.20	6.20	-2.05%	18,105,850
Apr 1, 2026	6.36	6.36	6.30	6.33	6.33	0.64%	15,904,300
Mar 31, 2026	6.29	6.38	6.26	6.29	6.29	-0.16%	16,438,020
Mar 30, 2026	6.26	6.31	6.20	6.30	6.30	-0.32%	13,076,870
Mar 27, 2026	6.24	6.36	6.22	6.32	6.32	0.64%	18,571,780
Mar 26, 2026	6.36	6.37	6.27	6.28	6.28	-1.41%	18,850,920
Mar 25, 2026	6.34	6.41	6.33	6.37	6.37	0.63%	22,519,890
Mar 24, 2026	6.28	6.36	6.20	6.33	6.33	1.77%	22,736,660
Mar 23, 2026	6.44	6.49	6.19	6.22	6.22	-5.04%	41,325,340
Mar 20, 2026	6.69	6.73	6.53	6.55	6.55	-2.09%	24,543,420
Mar 19, 2026	6.66	6.73	6.64	6.69	6.69	-0.30%	23,088,750
Mar 18, 2026	6.77	6.78	6.67	6.71	6.71	-0.89%	21,190,123
Mar 17, 2026	6.78	6.88	6.76	6.77	6.77	0.15%	30,547,410
Mar 16, 2026	6.79	6.82	6.73	6.76	6.76	-0.59%	18,189,300
Mar 13, 2026	6.82	6.86	6.76	6.80	6.80	-0.73%	25,907,490
Mar 12, 2026	6.64	6.93	6.64	6.85	6.85	2.70%	52,399,200
Mar 11, 2026	6.66	6.68	6.62	6.67	6.67	0.30%	17,650,802
Mar 10, 2026	6.63	6.69	6.62	6.65	6.65	0.61%	17,775,110
Mar 9, 2026	6.56	6.62	6.53	6.61	6.61	-0.45%	22,370,200
Mar 6, 2026	6.51	6.66	6.49	6.64	6.64	1.68%	23,198,490
Mar 5, 2026	6.61	6.62	6.50	6.53	6.53	-0.15%	25,359,160
Mar 4, 2026	6.67	6.73	6.54	6.54	6.54	-3.11%	36,727,760
Mar 3, 2026	6.85	6.91	6.72	6.75	6.75	-1.60%	38,012,410
Mar 2, 2026	6.82	6.87	6.75	6.86	6.86	-0.72%	34,137,910
Feb 27, 2026	6.78	6.97	6.76	6.91	6.91	2.07%	33,553,410
Feb 26, 2026	6.88	6.88	6.75	6.77	6.77	-1.02%	23,363,630
Feb 25, 2026	6.76	6.89	6.74	6.84	6.84	1.48%	33,595,808
Feb 24, 2026	6.70	6.77	6.69	6.74	6.74	1.05%	16,607,930
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