SHA:600158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.43	13.62	12.99	13.28	-	0.08%	107,802,003
May 7, 2026	12.45	13.57	12.45	13.27	13.27	7.54%	182,045,913
May 6, 2026	11.85	12.65	11.66	12.34	12.34	4.14%	153,493,447
Apr 30, 2026	11.54	11.85	11.54	11.85	11.85	10.03%	67,439,324
Apr 29, 2026	10.08	10.85	10.06	10.77	10.77	5.59%	72,923,317
Apr 28, 2026	10.50	10.60	10.19	10.20	10.20	-4.40%	55,713,584
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%	61,487,774
Apr 23, 2026	10.85	10.91	10.54	10.66	10.66	-1.75%	49,864,559
Apr 22, 2026	11.03	11.15	10.78	10.85	10.85	-1.90%	45,980,891
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%	77,531,579
Apr 17, 2026	11.24	11.50	10.90	10.95	10.95	-3.18%	79,810,612
Apr 16, 2026	11.20	11.44	11.05	11.31	11.31	0.44%	54,925,875
Apr 15, 2026	11.42	11.50	11.15	11.26	11.26	-1.14%	61,510,304
Apr 14, 2026	11.34	11.55	11.15	11.39	11.39	1.24%	72,200,396
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
Apr 3, 2026	11.70	11.76	10.75	10.79	10.79	-6.90%	93,341,780
Apr 2, 2026	11.43	12.09	11.37	11.59	11.59	1.31%	100,015,900
Apr 1, 2026	11.78	11.97	11.30	11.44	11.44	-4.59%	124,323,200
Mar 31, 2026	10.96	11.99	10.96	11.99	11.99	10.00%	127,449,000
Mar 30, 2026	10.61	11.08	10.45	10.90	10.90	0.83%	75,095,740
Mar 27, 2026	10.62	10.97	10.42	10.81	10.81	0.46%	85,840,421
Mar 26, 2026	11.78	11.95	10.76	10.76	10.76	-4.19%	123,467,000
Mar 25, 2026	10.22	11.23	10.22	11.23	11.23	9.99%	106,747,003
Mar 24, 2026	10.13	10.23	9.76	10.21	10.21	2.61%	53,078,770
Mar 23, 2026	10.35	10.48	9.85	9.95	9.95	-5.95%	57,326,930
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