SHA:600158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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