China Sports Industry Group Co., Ltd. (SHA:600158)
China · Delayed Price · Currency is CNY 9.22
-0.34 (-3.56%)
Sep 18, 2025, 2:45 PM CST
SHA:600158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 8.67 | 9.02 | 8.67 | 8.86 | 8.86 | 1.96% | 48,526,401 |
| Aug 13, 2025 | 8.68 | 8.75 | 8.60 | 8.69 | 8.69 | 0.35% | 18,452,682 |
| Aug 12, 2025 | 8.63 | 8.69 | 8.59 | 8.66 | 8.66 | 0.35% | 18,215,188 |
| Aug 11, 2025 | 8.55 | 8.66 | 8.51 | 8.63 | 8.63 | 0.82% | 19,774,838 |
| Aug 8, 2025 | 8.56 | 8.60 | 8.52 | 8.56 | 8.56 | - | 12,005,602 |
| Aug 7, 2025 | 8.68 | 8.69 | 8.55 | 8.56 | 8.56 | -1.38% | 23,714,194 |
| Aug 6, 2025 | 8.75 | 8.78 | 8.64 | 8.68 | 8.68 | -0.80% | 18,824,061 |
| Aug 5, 2025 | 8.72 | 8.77 | 8.65 | 8.75 | 8.75 | 0.57% | 17,514,905 |
| Aug 4, 2025 | 8.74 | 8.83 | 8.64 | 8.70 | 8.70 | -0.80% | 25,478,060 |
| Aug 1, 2025 | 8.96 | 9.01 | 8.60 | 8.77 | 8.77 | -4.88% | 50,806,437 |
| Jul 31, 2025 | 9.21 | 9.36 | 9.13 | 9.22 | 9.22 | -0.54% | 36,012,215 |
| Jul 30, 2025 | 9.24 | 9.47 | 9.09 | 9.27 | 9.27 | -0.32% | 56,070,471 |
| Jul 29, 2025 | 8.87 | 9.45 | 8.85 | 9.30 | 9.30 | 4.26% | 75,017,560 |
| Jul 28, 2025 | 8.93 | 9.01 | 8.81 | 8.92 | 8.92 | 1.48% | 35,269,905 |
| Jul 25, 2025 | 8.84 | 8.91 | 8.78 | 8.79 | 8.79 | -0.57% | 23,381,991 |
| Jul 24, 2025 | 8.55 | 8.89 | 8.54 | 8.84 | 8.84 | 3.27% | 39,836,745 |
| Jul 23, 2025 | 8.50 | 8.72 | 8.47 | 8.56 | 8.56 | 0.71% | 26,171,084 |
| Jul 22, 2025 | 8.49 | 8.57 | 8.46 | 8.50 | 8.50 | -0.23% | 19,469,897 |
| Jul 21, 2025 | 8.32 | 8.61 | 8.32 | 8.52 | 8.52 | 1.79% | 23,885,009 |
| Jul 18, 2025 | 8.27 | 8.48 | 8.27 | 8.37 | 8.37 | 1.09% | 16,851,230 |
| Jul 17, 2025 | 8.29 | 8.32 | 8.24 | 8.28 | 8.28 | 0.24% | 9,355,408 |
| Jul 16, 2025 | 8.20 | 8.30 | 8.20 | 8.26 | 8.26 | 0.61% | 9,996,187 |
| Jul 15, 2025 | 8.41 | 8.43 | 8.17 | 8.21 | 8.21 | -2.49% | 27,990,519 |
| Jul 14, 2025 | 8.42 | 8.57 | 8.38 | 8.42 | 8.42 | -0.59% | 23,231,177 |
| Jul 11, 2025 | 8.55 | 8.55 | 8.40 | 8.47 | 8.47 | -0.35% | 15,994,890 |