SHA:600155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	5.62	5.73	5.61	5.69	5.69	1.07%	24,427,200
May 28, 2026	5.73	5.75	5.57	5.63	5.63	-2.09%	23,562,910
May 27, 2026	5.78	5.89	5.68	5.75	5.75	-0.86%	27,448,490
May 26, 2026	5.79	5.87	5.73	5.80	5.80	-0.17%	23,207,137
May 25, 2026	5.81	5.86	5.72	5.81	5.81	-	26,026,800
May 22, 2026	5.98	6.00	5.81	5.81	5.81	-2.68%	33,096,460
May 21, 2026	6.03	6.19	5.96	5.97	5.97	-0.67%	48,800,750
May 20, 2026	6.08	6.09	6.00	6.01	6.01	-1.64%	19,536,700
May 19, 2026	5.99	6.13	5.96	6.11	6.11	2.17%	26,442,420
May 18, 2026	6.04	6.12	5.93	5.98	5.98	-1.16%	29,707,110
May 15, 2026	6.24	6.27	6.02	6.05	6.05	-3.20%	30,502,300
May 14, 2026	6.33	6.35	6.21	6.25	6.25	-1.42%	26,824,090
May 13, 2026	6.40	6.40	6.28	6.34	6.34	-0.31%	24,772,890
May 12, 2026	6.40	6.45	6.33	6.36	6.36	-0.78%	29,862,240
May 11, 2026	6.30	6.47	6.26	6.41	6.41	1.75%	42,450,340
May 8, 2026	6.29	6.36	6.28	6.30	6.30	-0.16%	16,169,710
May 7, 2026	6.34	6.38	6.28	6.31	6.31	-0.63%	20,871,400
May 6, 2026	6.27	6.41	6.27	6.35	6.35	1.28%	33,284,100
Apr 30, 2026	6.29	6.44	6.27	6.27	6.27	1.46%	44,821,330
Apr 29, 2026	6.09	6.21	6.07	6.18	6.18	1.48%	19,523,420
Apr 28, 2026	6.06	6.15	6.04	6.09	6.09	0.33%	21,186,930
Apr 27, 2026	6.19	6.23	6.00	6.07	6.07	-2.10%	31,716,620
Apr 24, 2026	6.25	6.25	6.17	6.20	6.20	-0.80%	14,503,300
Apr 23, 2026	6.29	6.30	6.23	6.25	6.25	-0.79%	16,845,700
Apr 22, 2026	6.23	6.33	6.22	6.30	6.30	0.80%	21,433,740
Apr 21, 2026	6.32	6.32	6.22	6.25	6.25	-1.11%	20,933,930
Apr 20, 2026	6.35	6.36	6.30	6.32	6.32	-0.32%	15,116,630
Apr 17, 2026	6.37	6.37	6.31	6.34	6.34	-0.63%	17,767,650
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%	21,190,120
Mar 17, 2026	6.78	6.88	6.76	6.77	6.77	0.15%	30,547,410