SHA:600158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	7.80	7.84	7.60	7.61	7.61	-2.31%	53,142,350
Jun 17, 2026	8.00	8.01	7.70	7.79	7.79	-3.35%	71,693,828
Jun 16, 2026	8.09	8.15	7.82	8.06	8.06	-0.86%	69,073,310
Jun 15, 2026	8.39	8.48	8.11	8.13	8.13	-3.33%	79,479,670
Jun 12, 2026	8.49	8.68	8.31	8.41	8.41	-1.64%	94,207,823
Jun 11, 2026	9.19	9.27	8.55	8.55	8.55	-10.00%	115,203,620
Jun 10, 2026	9.36	9.96	9.31	9.50	9.50	4.17%	133,484,591
Jun 9, 2026	9.40	9.55	8.98	9.12	9.12	-3.70%	80,131,710
Jun 8, 2026	9.15	10.18	9.15	9.47	9.47	1.18%	100,983,305
Jun 5, 2026	9.72	9.83	9.11	9.36	9.36	-3.01%	80,533,174
Jun 4, 2026	9.70	9.86	9.55	9.65	9.65	-2.33%	76,623,593
Jun 3, 2026	9.83	10.25	9.37	9.88	9.88	-5.00%	126,156,978
Jun 2, 2026	11.44	11.44	10.40	10.40	10.40	-9.96%	64,650,860
Jun 1, 2026	11.10	11.80	10.90	11.55	11.55	2.39%	117,724,900
May 29, 2026	11.47	11.73	11.19	11.28	11.28	-2.76%	103,855,110
May 28, 2026	10.60	11.76	10.60	11.60	11.60	8.51%	130,310,500
May 27, 2026	10.97	11.24	10.53	10.69	10.69	-3.87%	93,707,787
May 26, 2026	10.62	11.50	10.20	11.12	11.12	3.73%	138,135,000
May 25, 2026	11.43	11.54	10.53	10.72	10.72	-8.14%	115,388,258
May 22, 2026	11.50	12.02	11.36	11.67	11.67	2.28%	100,304,300
May 21, 2026	11.74	12.07	11.34	11.41	11.41	-3.71%	107,427,921
May 20, 2026	11.92	12.39	11.66	11.85	11.85	-0.59%	101,905,583
May 19, 2026	12.12	12.49	11.81	11.92	11.92	-9.15%	164,151,400
May 18, 2026	14.48	14.48	13.12	13.12	13.12	-10.01%	80,899,622
May 15, 2026	13.88	14.89	13.81	14.58	14.58	4.74%	146,214,800
May 14, 2026	13.83	14.75	13.33	13.92	13.92	1.38%	110,262,500
May 13, 2026	14.07	14.50	13.62	13.73	13.73	-2.42%	91,855,490
May 12, 2026	13.55	14.38	13.31	14.07	14.07	4.45%	104,620,400
May 11, 2026	13.49	13.87	13.30	13.47	13.47	-0.15%	91,997,830
May 8, 2026	13.43	13.62	12.99	13.49	13.49	1.66%	143,554,100
May 7, 2026	12.45	13.57	12.45	13.27	13.27	7.54%	182,045,900
May 6, 2026	11.85	12.65	11.66	12.34	12.34	4.14%	153,493,400
Apr 30, 2026	11.54	11.85	11.54	11.85	11.85	10.03%	67,439,320
Apr 29, 2026	10.08	10.85	10.06	10.77	10.77	5.59%	72,923,310
Apr 28, 2026	10.50	10.60	10.19	10.20	10.20	-4.40%	55,713,580
Apr 27, 2026	10.37	10.85	10.16	10.67	10.67	1.91%	60,302,420
Apr 24, 2026	10.61	10.85	10.46	10.47	10.47	-1.78%	61,487,770
Apr 23, 2026	10.85	10.91	10.54	10.66	10.66	-1.75%	49,864,550
Apr 22, 2026	11.03	11.15	10.78	10.85	10.85	-1.90%	45,980,890
Apr 21, 2026	11.21	11.31	10.91	11.06	11.06	-2.30%	58,489,010
Apr 20, 2026	10.95	11.66	10.90	11.32	11.32	3.38%	77,531,570
Apr 17, 2026	11.24	11.50	10.90	10.95	10.95	-3.18%	79,810,610
Apr 16, 2026	11.20	11.44	11.05	11.31	11.31	0.44%	54,925,870
Apr 15, 2026	11.42	11.50	11.15	11.26	11.26	-1.14%	61,510,300
Apr 14, 2026	11.34	11.55	11.15	11.39	11.39	1.24%	72,200,390
Apr 13, 2026	11.49	11.66	11.13	11.25	11.25	-1.75%	71,879,130
Apr 10, 2026	11.86	11.94	11.37	11.45	11.45	-3.78%	86,706,590
Apr 9, 2026	12.01	12.14	11.75	11.90	11.90	-	89,455,900
Apr 8, 2026	11.80	12.20	11.70	11.90	11.90	0.25%	131,960,500
Apr 7, 2026	10.70	11.87	10.70	11.87	11.87	10.01%	130,309,400