China Sports Industry Group Co., Ltd. (SHA:600158)
China · Delayed Price · Currency is CNY 8.90
+0.14 (1.60%)
Jan 9, 2026, 3:00 PM CST
SHA:600158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 8.72 | 8.79 | 8.71 | 8.76 | 8.76 | 0.11% | 11,831,100 |
| Jan 7, 2026 | 8.81 | 8.88 | 8.74 | 8.75 | 8.75 | -0.79% | 18,995,800 |
| Jan 6, 2026 | 8.76 | 8.84 | 8.75 | 8.82 | 8.82 | 0.46% | 21,640,390 |
| Jan 5, 2026 | 8.73 | 8.87 | 8.72 | 8.78 | 8.78 | 0.57% | 18,515,800 |
| Dec 31, 2025 | 8.69 | 8.76 | 8.64 | 8.73 | 8.73 | 0.46% | 11,304,870 |
| Dec 30, 2025 | 8.67 | 8.77 | 8.61 | 8.69 | 8.69 | - | 13,909,460 |
| Dec 29, 2025 | 8.76 | 8.82 | 8.67 | 8.69 | 8.69 | -1.25% | 14,732,550 |
| Dec 26, 2025 | 8.85 | 8.91 | 8.76 | 8.80 | 8.80 | -0.79% | 14,180,390 |
| Dec 25, 2025 | 8.75 | 8.93 | 8.73 | 8.87 | 8.87 | 1.60% | 18,504,160 |
| Dec 24, 2025 | 8.75 | 8.77 | 8.66 | 8.73 | 8.73 | -0.57% | 17,832,070 |
| Dec 23, 2025 | 9.01 | 9.04 | 8.72 | 8.78 | 8.78 | -3.73% | 33,436,330 |
| Dec 22, 2025 | 8.86 | 9.22 | 8.85 | 9.12 | 9.12 | 2.93% | 40,535,150 |
| Dec 19, 2025 | 8.61 | 8.87 | 8.59 | 8.86 | 8.86 | 3.02% | 24,269,464 |
| Dec 18, 2025 | 8.54 | 8.73 | 8.53 | 8.60 | 8.60 | -0.12% | 16,913,932 |
| Dec 17, 2025 | 8.48 | 8.61 | 8.41 | 8.61 | 8.61 | 2.01% | 19,222,560 |
| Dec 16, 2025 | 8.49 | 8.58 | 8.41 | 8.44 | 8.44 | -0.94% | 13,665,030 |
| Dec 15, 2025 | 8.51 | 8.57 | 8.38 | 8.52 | 8.52 | -1.16% | 20,163,219 |
| Dec 12, 2025 | 8.74 | 8.76 | 8.61 | 8.62 | 8.62 | -1.37% | 22,972,300 |
| Dec 11, 2025 | 8.89 | 8.92 | 8.72 | 8.74 | 8.74 | -2.35% | 23,536,560 |
| Dec 10, 2025 | 8.88 | 9.12 | 8.79 | 8.95 | 8.95 | 0.56% | 31,944,050 |
| Dec 9, 2025 | 8.87 | 9.01 | 8.83 | 8.90 | 8.90 | 0.45% | 20,908,323 |
| Dec 8, 2025 | 8.86 | 8.96 | 8.80 | 8.86 | 8.86 | -0.34% | 30,285,812 |
| Dec 5, 2025 | 8.65 | 9.01 | 8.61 | 8.89 | 8.89 | 2.18% | 35,236,810 |
| Dec 4, 2025 | 8.59 | 8.88 | 8.51 | 8.70 | 8.70 | 1.52% | 34,000,700 |
| Dec 3, 2025 | 8.68 | 8.72 | 8.53 | 8.57 | 8.57 | -1.15% | 10,950,860 |
| Dec 2, 2025 | 8.71 | 8.73 | 8.61 | 8.67 | 8.67 | -0.80% | 10,085,600 |
| Dec 1, 2025 | 8.60 | 8.84 | 8.59 | 8.74 | 8.74 | 2.10% | 20,034,260 |
| Nov 28, 2025 | 8.51 | 8.57 | 8.47 | 8.56 | 8.56 | 0.35% | 9,027,785 |
| Nov 27, 2025 | 8.49 | 8.61 | 8.44 | 8.53 | 8.53 | 0.83% | 13,216,100 |
| Nov 26, 2025 | 8.56 | 8.61 | 8.45 | 8.46 | 8.46 | -1.17% | 12,889,100 |
| Nov 25, 2025 | 8.53 | 8.62 | 8.50 | 8.56 | 8.56 | 0.59% | 13,131,131 |
| Nov 24, 2025 | 8.46 | 8.56 | 8.39 | 8.51 | 8.51 | 0.59% | 19,635,840 |
| Nov 21, 2025 | 8.76 | 8.80 | 8.46 | 8.46 | 8.46 | -3.64% | 27,731,870 |
| Nov 20, 2025 | 8.95 | 8.99 | 8.75 | 8.78 | 8.78 | -2.12% | 22,604,470 |
| Nov 19, 2025 | 9.05 | 9.14 | 8.93 | 8.97 | 8.97 | -1.54% | 18,105,610 |
| Nov 18, 2025 | 9.05 | 9.15 | 8.93 | 9.11 | 9.11 | 0.33% | 22,908,340 |
| Nov 17, 2025 | 9.00 | 9.10 | 8.93 | 9.08 | 9.08 | 0.78% | 19,436,760 |
| Nov 14, 2025 | 8.99 | 9.20 | 8.98 | 9.01 | 9.01 | -0.33% | 20,443,030 |
| Nov 13, 2025 | 8.99 | 9.04 | 8.84 | 9.04 | 9.04 | 0.56% | 22,977,060 |
| Nov 12, 2025 | 9.24 | 9.27 | 8.98 | 8.99 | 8.99 | -2.71% | 32,415,280 |
| Nov 11, 2025 | 9.28 | 9.33 | 9.17 | 9.24 | 9.24 | -0.96% | 24,023,150 |
| Nov 10, 2025 | 9.29 | 9.48 | 9.23 | 9.33 | 9.33 | 0.86% | 31,097,290 |
| Nov 7, 2025 | 9.29 | 9.37 | 9.25 | 9.25 | 9.25 | -0.43% | 20,798,710 |
| Nov 6, 2025 | 9.56 | 9.56 | 9.25 | 9.29 | 9.29 | -2.93% | 33,064,060 |
| Nov 5, 2025 | 9.40 | 9.61 | 9.36 | 9.57 | 9.57 | 1.38% | 32,306,180 |
| Nov 4, 2025 | 9.35 | 9.48 | 9.30 | 9.44 | 9.44 | 0.75% | 23,344,930 |
| Nov 3, 2025 | 9.33 | 9.42 | 9.27 | 9.37 | 9.37 | 0.75% | 21,233,290 |
| Oct 31, 2025 | 9.19 | 9.33 | 9.17 | 9.30 | 9.30 | 1.09% | 21,714,710 |
| Oct 30, 2025 | 9.21 | 9.46 | 9.17 | 9.20 | 9.20 | -0.22% | 25,082,910 |
| Oct 29, 2025 | 9.19 | 9.31 | 9.05 | 9.22 | 9.22 | -0.43% | 20,955,280 |