China Sports Industry Group Co., Ltd. (SHA:600158)
China · Delayed Price · Currency is CNY 7.10
+0.06 (0.85%)
Aug 26, 2026, 3:00 PM CST
SHA:600158 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.02 | 7.15 | 7.02 | 7.10 | - | 0.85% | 20,449,098 |
| Aug 25, 2026 | 6.81 | 7.07 | 6.79 | 7.04 | 7.04 | 3.23% | 23,411,279 |
| Aug 24, 2026 | 6.87 | 6.93 | 6.78 | 6.82 | 6.82 | -0.73% | 16,779,772 |
| Aug 21, 2026 | 6.89 | 6.90 | 6.76 | 6.87 | 6.87 | -0.58% | 15,169,420 |
| Aug 20, 2026 | 6.83 | 6.92 | 6.81 | 6.91 | 6.91 | 1.62% | 19,161,470 |
| Aug 19, 2026 | 6.98 | 7.01 | 6.79 | 6.80 | 6.80 | -3.00% | 26,260,772 |
| Aug 18, 2026 | 7.08 | 7.10 | 6.96 | 7.01 | 7.01 | -1.27% | 22,472,047 |
| Aug 17, 2026 | 7.07 | 7.12 | 6.99 | 7.10 | 7.10 | 0.14% | 19,305,604 |
| Aug 14, 2026 | 7.19 | 7.20 | 6.99 | 7.09 | 7.09 | -1.25% | 26,966,000 |
| Aug 13, 2026 | 7.35 | 7.37 | 7.18 | 7.18 | 7.18 | -2.31% | 27,782,778 |
| Aug 12, 2026 | 7.22 | 7.39 | 7.22 | 7.35 | 7.35 | 1.66% | 29,670,280 |
| Aug 11, 2026 | 7.27 | 7.29 | 7.16 | 7.23 | 7.23 | -0.41% | 24,377,410 |
| Aug 10, 2026 | 7.08 | 7.27 | 7.02 | 7.26 | 7.26 | 3.12% | 41,211,777 |
| Aug 7, 2026 | 7.05 | 7.06 | 6.88 | 7.04 | 7.04 | -0.56% | 30,924,150 |
| Aug 6, 2026 | 7.16 | 7.22 | 6.99 | 7.08 | 7.08 | -1.67% | 35,228,607 |
| Aug 5, 2026 | 7.13 | 7.25 | 7.10 | 7.20 | 7.20 | 0.70% | 35,057,053 |
| Aug 4, 2026 | 7.21 | 7.28 | 7.14 | 7.15 | 7.15 | -0.83% | 37,573,823 |
| Aug 3, 2026 | 7.13 | 7.25 | 7.11 | 7.21 | 7.21 | 1.12% | 35,042,700 |
| Jul 31, 2026 | 6.87 | 7.22 | 6.85 | 7.13 | 7.13 | 2.30% | 49,542,735 |
| Jul 30, 2026 | 7.00 | 7.21 | 6.97 | 6.97 | 6.97 | -1.27% | 56,529,136 |
| Jul 29, 2026 | 6.85 | 7.11 | 6.82 | 7.06 | 7.06 | 2.62% | 61,789,927 |
| Jul 28, 2026 | 6.66 | 6.93 | 6.62 | 6.88 | 6.88 | 2.69% | 63,142,596 |
| Jul 27, 2026 | 6.45 | 6.75 | 6.36 | 6.70 | 6.70 | 1.52% | 61,301,172 |
| Jul 24, 2026 | 6.89 | 7.03 | 6.57 | 6.60 | 6.60 | -4.07% | 85,715,109 |
| Jul 23, 2026 | 6.81 | 6.95 | 6.60 | 6.88 | 6.88 | 5.85% | 102,024,522 |
| Jul 22, 2026 | 6.39 | 6.54 | 6.37 | 6.50 | 6.50 | 0.93% | 36,631,110 |
| Jul 21, 2026 | 6.31 | 6.45 | 6.18 | 6.44 | 6.44 | 1.90% | 40,597,150 |
| Jul 20, 2026 | 6.40 | 6.49 | 6.24 | 6.32 | 6.32 | -0.63% | 38,708,610 |
| Jul 17, 2026 | 6.60 | 6.71 | 6.30 | 6.36 | 6.36 | -3.78% | 45,265,494 |
| Jul 16, 2026 | 6.47 | 6.66 | 6.41 | 6.61 | 6.61 | 1.38% | 34,518,096 |
| Jul 15, 2026 | 6.34 | 6.60 | 6.32 | 6.52 | 6.52 | 1.72% | 39,508,684 |
| Jul 14, 2026 | 6.29 | 6.41 | 6.20 | 6.41 | 6.41 | 2.89% | 35,568,360 |
| Jul 13, 2026 | 6.51 | 6.58 | 6.23 | 6.23 | 6.23 | -4.74% | 45,652,039 |
| Jul 10, 2026 | 6.35 | 6.66 | 6.27 | 6.54 | 6.54 | 3.15% | 53,222,537 |
| Jul 9, 2026 | 6.33 | 6.40 | 6.22 | 6.34 | 6.34 | -0.47% | 34,193,993 |
| Jul 8, 2026 | 6.43 | 6.47 | 6.35 | 6.37 | 6.37 | -1.24% | 31,959,850 |
| Jul 7, 2026 | 6.60 | 6.66 | 6.41 | 6.45 | 6.45 | -3.01% | 43,803,800 |
| Jul 6, 2026 | 6.75 | 6.88 | 6.63 | 6.65 | 6.65 | -2.21% | 51,764,280 |
| Jul 3, 2026 | 7.08 | 7.18 | 6.79 | 6.80 | 6.80 | -0.15% | 70,805,547 |
| Jul 2, 2026 | 6.80 | 7.09 | 6.79 | 6.81 | 6.81 | -0.58% | 56,863,200 |
| Jul 1, 2026 | 6.77 | 6.94 | 6.69 | 6.85 | 6.85 | 1.63% | 51,438,940 |
| Jun 30, 2026 | 6.77 | 6.84 | 6.66 | 6.74 | 6.74 | -0.44% | 43,687,980 |
| Jun 29, 2026 | 6.81 | 6.89 | 6.61 | 6.77 | 6.77 | -0.59% | 50,835,647 |
| Jun 26, 2026 | 7.03 | 7.04 | 6.80 | 6.81 | 6.81 | -3.27% | 44,062,759 |
| Jun 25, 2026 | 7.20 | 7.20 | 7.00 | 7.04 | 7.04 | -1.95% | 44,139,152 |
| Jun 24, 2026 | 7.40 | 7.46 | 7.12 | 7.18 | 7.18 | -2.84% | 51,366,326 |
| Jun 23, 2026 | 7.52 | 7.70 | 7.37 | 7.39 | 7.39 | -1.73% | 55,725,708 |
| Jun 22, 2026 | 7.74 | 7.74 | 7.31 | 7.52 | 7.52 | -1.18% | 66,144,684 |
| 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 |