China Sports Industry Group Co., Ltd. (SHA:600158)
China · Delayed Price · Currency is CNY 8.46
-0.32 (-3.64%)
Nov 21, 2025, 3:00 PM CST
SHA:600158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 33,715,360 |
| 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% | 24,235,840 |
| Oct 22, 2025 | 9.46 | 9.63 | 9.43 | 9.52 | 9.52 | 0.32% | 29,625,620 |
| Oct 21, 2025 | 9.43 | 9.51 | 9.35 | 9.49 | 9.49 | 0.32% | 24,791,900 |
| Oct 20, 2025 | 9.30 | 9.55 | 9.22 | 9.46 | 9.46 | 2.60% | 39,637,860 |
| Oct 17, 2025 | 9.23 | 9.36 | 9.19 | 9.22 | 9.22 | -0.22% | 23,740,130 |
| Oct 16, 2025 | 9.31 | 9.38 | 9.19 | 9.24 | 9.24 | -0.96% | 22,500,740 |
| Oct 15, 2025 | 9.13 | 9.36 | 9.13 | 9.33 | 9.33 | 2.19% | 25,567,930 |
| Oct 14, 2025 | 9.13 | 9.24 | 9.09 | 9.13 | 9.13 | 0.33% | 22,077,200 |
| Oct 13, 2025 | 8.97 | 9.11 | 8.90 | 9.10 | 9.10 | -0.87% | 20,645,490 |
| Oct 10, 2025 | 9.04 | 9.20 | 9.02 | 9.18 | 9.18 | 1.44% | 25,528,230 |
| Oct 9, 2025 | 9.15 | 9.15 | 8.99 | 9.05 | 9.05 | -0.88% | 19,274,780 |
| Sep 30, 2025 | 9.16 | 9.20 | 9.11 | 9.13 | 9.13 | -0.33% | 16,032,890 |
| 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% | 16,087,800 |
| Sep 24, 2025 | 8.95 | 9.10 | 8.93 | 9.10 | 9.10 | 1.11% | 16,694,080 |
| Sep 23, 2025 | 9.11 | 9.15 | 8.87 | 9.00 | 9.00 | -1.75% | 27,062,110 |
| Sep 22, 2025 | 9.23 | 9.28 | 9.08 | 9.16 | 9.16 | -1.08% | 21,373,550 |
| Sep 19, 2025 | 9.18 | 9.28 | 9.09 | 9.26 | 9.26 | 0.22% | 28,653,560 |
| Sep 18, 2025 | 9.49 | 9.54 | 9.14 | 9.24 | 9.24 | -3.35% | 53,874,410 |
| Sep 17, 2025 | 9.56 | 9.76 | 9.48 | 9.56 | 9.56 | 0.95% | 64,940,970 |
| Sep 16, 2025 | 9.50 | 9.56 | 9.33 | 9.47 | 9.47 | -0.32% | 33,884,800 |
| Sep 15, 2025 | 9.38 | 9.57 | 9.36 | 9.50 | 9.50 | 0.85% | 42,484,860 |
| Sep 12, 2025 | 9.48 | 9.61 | 9.38 | 9.42 | 9.42 | -1.05% | 44,430,680 |
| Sep 11, 2025 | 9.66 | 9.73 | 9.35 | 9.52 | 9.52 | -2.56% | 78,772,920 |
| Sep 10, 2025 | 9.68 | 9.96 | 9.64 | 9.77 | 9.77 | 1.45% | 80,762,510 |
| Sep 9, 2025 | 9.78 | 9.99 | 9.62 | 9.63 | 9.63 | -4.65% | 100,188,600 |
| Sep 8, 2025 | 9.05 | 10.10 | 9.05 | 10.10 | 10.10 | 10.02% | 156,363,500 |
| Sep 5, 2025 | 9.63 | 9.63 | 9.04 | 9.18 | 9.18 | 4.20% | 107,455,200 |