SHA:600158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.60	11.49	10.60	11.28	-	5.52%	77,226,152
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
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%	85,840,420
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%	106,747,000
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%	34,524,940
Mar 18, 2026	10.60	10.87	10.55	10.81	10.81	1.79%	32,513,130
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