SHA:600158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.65	11.00	10.58	10.58	10.58	-	53,806,040
Mar 19, 2026	10.70	10.78	10.48	10.58	10.58	-2.13%	34,524,943
Mar 18, 2026	10.60	10.87	10.55	10.81	10.81	1.79%	32,513,132
Mar 17, 2026	11.03	11.05	10.58	10.62	10.62	-3.63%	42,263,230
Mar 16, 2026	10.85	11.23	10.84	11.02	11.02	1.47%	56,867,990
Mar 13, 2026	11.10	11.29	10.81	10.86	10.86	-2.60%	41,581,220
Mar 12, 2026	11.15	11.20	10.85	11.15	11.15	-	51,603,770
Mar 11, 2026	11.05	11.39	10.93	11.15	11.15	2.39%	72,413,300
Mar 10, 2026	10.74	11.09	10.74	10.89	10.89	1.97%	44,826,420
Mar 9, 2026	10.21	10.86	10.21	10.68	10.68	2.59%	56,305,710
Mar 6, 2026	10.10	10.52	10.09	10.41	10.41	3.07%	40,681,070
Mar 5, 2026	10.38	10.57	9.81	10.10	10.10	-0.79%	53,368,370
Mar 4, 2026	10.16	10.38	10.10	10.18	10.18	-1.55%	34,449,320
Mar 3, 2026	10.62	10.69	10.19	10.34	10.34	-1.99%	54,850,870
Mar 2, 2026	10.38	11.10	10.35	10.55	10.55	-	60,636,830
Feb 27, 2026	10.44	10.94	10.35	10.55	10.55	2.43%	66,046,470
Feb 26, 2026	10.55	10.68	10.30	10.30	10.30	-0.48%	37,011,679
Feb 25, 2026	10.30	10.63	10.29	10.35	10.35	-0.19%	35,484,750
Feb 24, 2026	10.04	10.55	9.95	10.37	10.37	6.14%	54,140,380
Feb 13, 2026	9.69	9.97	9.64	9.77	9.77	0.83%	30,140,170
Feb 12, 2026	9.75	9.78	9.62	9.69	9.69	-0.92%	19,328,860
Feb 11, 2026	9.91	9.95	9.76	9.78	9.78	-1.51%	26,515,250
Feb 10, 2026	9.91	10.03	9.86	9.93	9.93	0.20%	25,698,390
Feb 9, 2026	9.81	9.97	9.78	9.91	9.91	2.06%	28,656,670
Feb 6, 2026	9.71	9.86	9.62	9.71	9.71	-1.22%	29,507,570
Feb 5, 2026	9.57	9.97	9.52	9.83	9.83	2.29%	40,701,480
Feb 4, 2026	9.61	9.70	9.51	9.61	9.61	-0.21%	26,823,890
Feb 3, 2026	9.52	9.83	9.52	9.63	9.63	1.26%	31,462,130
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