China Sports Industry Group Co., Ltd. (SHA:600158)
China · Delayed Price · Currency is CNY 9.37
+0.07 (0.75%)
Nov 3, 2025, 3:00 PM CST
SHA:600158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.19 | 9.33 | 9.17 | 9.30 | 9.30 | 1.09% | 21,714,715 |
| Oct 30, 2025 | 9.21 | 9.46 | 9.17 | 9.20 | 9.20 | -0.22% | 25,082,919 |
| Oct 29, 2025 | 9.19 | 9.31 | 9.05 | 9.22 | 9.22 | -0.43% | 20,955,285 |
| Oct 28, 2025 | 9.20 | 9.33 | 9.16 | 9.26 | 9.26 | 0.54% | 19,836,200 |
| Oct 27, 2025 | 9.35 | 9.39 | 9.12 | 9.21 | 9.21 | -2.23% | 33,715,368 |
| Oct 24, 2025 | 9.45 | 9.53 | 9.41 | 9.42 | 9.42 | -0.63% | 19,889,290 |
| Oct 23, 2025 | 9.49 | 9.53 | 9.35 | 9.48 | 9.48 | -0.42% | 24,235,847 |
| Oct 22, 2025 | 9.46 | 9.63 | 9.43 | 9.52 | 9.52 | 0.32% | 29,625,624 |
| Oct 21, 2025 | 9.43 | 9.51 | 9.35 | 9.49 | 9.49 | 0.32% | 24,791,901 |
| Oct 20, 2025 | 9.30 | 9.55 | 9.22 | 9.46 | 9.46 | 2.60% | 39,637,865 |
| Oct 17, 2025 | 9.23 | 9.36 | 9.19 | 9.22 | 9.22 | -0.22% | 23,740,132 |
| Oct 16, 2025 | 9.31 | 9.38 | 9.19 | 9.24 | 9.24 | -0.96% | 22,500,747 |
| Oct 15, 2025 | 9.13 | 9.36 | 9.13 | 9.33 | 9.33 | 2.19% | 25,567,932 |
| Oct 14, 2025 | 9.13 | 9.24 | 9.09 | 9.13 | 9.13 | 0.33% | 22,077,207 |
| Oct 13, 2025 | 8.97 | 9.11 | 8.90 | 9.10 | 9.10 | -0.87% | 20,645,499 |
| Oct 10, 2025 | 9.04 | 9.20 | 9.02 | 9.18 | 9.18 | 1.44% | 25,528,236 |
| Oct 9, 2025 | 9.15 | 9.15 | 8.99 | 9.05 | 9.05 | -0.88% | 19,274,783 |
| Sep 30, 2025 | 9.16 | 9.20 | 9.11 | 9.13 | 9.13 | -0.33% | 16,032,897 |
| Sep 29, 2025 | 9.06 | 9.16 | 8.93 | 9.16 | 9.16 | 0.88% | 20,293,460 |
| Sep 26, 2025 | 9.03 | 9.18 | 8.96 | 9.08 | 9.08 | - | 18,645,300 |
| Sep 25, 2025 | 9.09 | 9.14 | 9.01 | 9.08 | 9.08 | -0.22% | 16,087,801 |
| Sep 24, 2025 | 8.95 | 9.10 | 8.93 | 9.10 | 9.10 | 1.11% | 16,694,085 |
| Sep 23, 2025 | 9.11 | 9.15 | 8.87 | 9.00 | 9.00 | -1.75% | 27,062,116 |
| Sep 22, 2025 | 9.23 | 9.28 | 9.08 | 9.16 | 9.16 | -1.08% | 21,373,559 |
| Sep 19, 2025 | 9.18 | 9.28 | 9.09 | 9.26 | 9.26 | 0.22% | 28,653,564 |
| Sep 18, 2025 | 9.49 | 9.54 | 9.14 | 9.24 | 9.24 | -3.35% | 53,874,412 |
| Sep 17, 2025 | 9.56 | 9.76 | 9.48 | 9.56 | 9.56 | 0.95% | 64,940,976 |
| Sep 16, 2025 | 9.50 | 9.56 | 9.33 | 9.47 | 9.47 | -0.32% | 33,884,807 |
| Sep 15, 2025 | 9.38 | 9.57 | 9.36 | 9.50 | 9.50 | 0.85% | 42,484,865 |
| Sep 12, 2025 | 9.48 | 9.61 | 9.38 | 9.42 | 9.42 | -1.05% | 44,430,686 |
| Sep 11, 2025 | 9.66 | 9.73 | 9.35 | 9.52 | 9.52 | -2.56% | 78,772,921 |
| Sep 10, 2025 | 9.68 | 9.96 | 9.64 | 9.77 | 9.77 | 1.45% | 80,762,517 |
| Sep 9, 2025 | 9.78 | 9.99 | 9.62 | 9.63 | 9.63 | -4.65% | 100,188,664 |
| Sep 8, 2025 | 9.05 | 10.10 | 9.05 | 10.10 | 10.10 | 10.02% | 156,363,543 |
| Sep 5, 2025 | 9.63 | 9.63 | 9.04 | 9.18 | 9.18 | 4.20% | 107,455,261 |
| Sep 4, 2025 | 8.80 | 8.92 | 8.70 | 8.81 | 8.81 | 0.11% | 20,994,459 |
| Sep 3, 2025 | 9.05 | 9.12 | 8.76 | 8.80 | 8.80 | -2.00% | 25,366,522 |
| Sep 2, 2025 | 9.09 | 9.14 | 8.90 | 8.98 | 8.98 | -1.64% | 24,752,510 |
| Sep 1, 2025 | 8.83 | 9.24 | 8.75 | 9.13 | 9.13 | 2.70% | 38,603,238 |
| Aug 29, 2025 | 8.95 | 9.06 | 8.85 | 8.89 | 8.89 | -0.67% | 21,629,990 |
| Aug 28, 2025 | 8.80 | 8.96 | 8.70 | 8.95 | 8.95 | 1.70% | 29,672,515 |
| Aug 27, 2025 | 9.03 | 9.11 | 8.78 | 8.80 | 8.80 | -3.30% | 38,432,692 |
| Aug 26, 2025 | 8.93 | 9.33 | 8.91 | 9.10 | 9.10 | 1.34% | 53,092,173 |
| Aug 25, 2025 | 9.48 | 9.48 | 8.94 | 8.98 | 8.98 | -3.44% | 77,305,822 |
| Aug 22, 2025 | 9.11 | 9.32 | 9.02 | 9.30 | 9.30 | 1.75% | 32,065,729 |
| Aug 21, 2025 | 8.99 | 9.35 | 8.95 | 9.14 | 9.14 | 1.67% | 36,533,103 |
| Aug 20, 2025 | 8.97 | 9.02 | 8.90 | 8.99 | 8.99 | -0.33% | 20,160,371 |
| Aug 19, 2025 | 8.97 | 9.25 | 8.93 | 9.02 | 9.02 | 0.78% | 35,383,533 |
| Aug 18, 2025 | 8.96 | 9.05 | 8.85 | 8.95 | 8.95 | -0.11% | 29,539,708 |
| Aug 15, 2025 | 8.83 | 8.96 | 8.74 | 8.96 | 8.96 | 1.13% | 25,790,997 |