China Sports Industry Group Co., Ltd. (SHA:600158)
China · Delayed Price · Currency is CNY 9.63
+0.12 (1.26%)
Feb 3, 2026, 3:00 PM CST
SHA:600158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.39 | 9.95 | 9.39 | 9.51 | 9.51 | -0.11% | 56,421,980 |
| Jan 30, 2026 | 9.60 | 9.76 | 9.46 | 9.52 | 9.52 | -0.83% | 88,195,560 |
| Jan 29, 2026 | 8.95 | 9.90 | 8.84 | 9.60 | 9.60 | 6.67% | 128,356,000 |
| Jan 28, 2026 | 8.93 | 9.07 | 8.92 | 9.00 | 9.00 | 0.67% | 23,776,790 |
| Jan 27, 2026 | 9.11 | 9.20 | 8.91 | 8.94 | 8.94 | -2.40% | 37,462,838 |
| Jan 26, 2026 | 9.39 | 9.58 | 9.05 | 9.16 | 9.16 | -7.10% | 72,123,120 |
| Jan 23, 2026 | 9.82 | 10.03 | 9.71 | 9.86 | 9.86 | 0.41% | 59,103,980 |
| Jan 22, 2026 | 9.70 | 9.86 | 9.58 | 9.82 | 9.82 | 1.13% | 63,772,710 |
| Jan 21, 2026 | 9.53 | 9.95 | 9.27 | 9.71 | 9.71 | 5.77% | 102,829,204 |
| Jan 20, 2026 | 9.10 | 9.25 | 9.04 | 9.18 | 9.18 | 0.66% | 32,915,210 |
| Jan 19, 2026 | 8.90 | 9.15 | 8.90 | 9.12 | 9.12 | 3.28% | 39,306,930 |
| Jan 16, 2026 | 8.95 | 8.97 | 8.81 | 8.83 | 8.83 | -0.90% | 19,976,990 |
| Jan 15, 2026 | 9.03 | 9.05 | 8.88 | 8.91 | 8.91 | -1.22% | 18,016,120 |
| Jan 14, 2026 | 8.99 | 9.10 | 8.90 | 9.02 | 9.02 | 0.33% | 31,525,072 |
| Jan 13, 2026 | 9.11 | 9.16 | 8.96 | 8.99 | 8.99 | -1.21% | 28,711,850 |
| Jan 12, 2026 | 8.89 | 9.15 | 8.88 | 9.10 | 9.10 | 2.25% | 35,379,960 |
| Jan 9, 2026 | 8.75 | 8.90 | 8.74 | 8.90 | 8.90 | 1.60% | 27,552,160 |
| 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 |