China Sports Industry Group Co., Ltd. (SHA:600158)
China · Delayed Price · Currency is CNY 10.55
+0.25 (2.43%)
Feb 27, 2026, 3:00 PM CST
SHA:600158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |