China Sports Industry Group Co., Ltd. (SHA:600158)
China · Delayed Price · Currency is CNY 6.93
-0.05 (-0.72%)
Sep 30, 2026, 3:00 PM CST
SHA:600158 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.99 | 7.02 | 6.89 | 6.93 | 6.93 | -0.72% | 15,034,087 |
| Sep 29, 2026 | 6.90 | 7.01 | 6.89 | 6.98 | 6.98 | 0.72% | 14,406,013 |
| Sep 28, 2026 | 7.00 | 7.04 | 6.88 | 6.93 | 6.93 | -1.42% | 15,604,228 |
| Sep 24, 2026 | 7.01 | 7.15 | 6.98 | 7.03 | 7.03 | - | 16,691,562 |
| Sep 23, 2026 | 7.14 | 7.15 | 7.02 | 7.03 | 7.03 | -1.68% | 16,661,701 |
| Sep 22, 2026 | 7.16 | 7.23 | 7.10 | 7.15 | 7.15 | -0.28% | 16,188,800 |
| Sep 21, 2026 | 7.10 | 7.19 | 7.03 | 7.17 | 7.17 | 1.56% | 20,126,703 |
| Sep 18, 2026 | 7.03 | 7.11 | 7.00 | 7.06 | 7.06 | 0.28% | 17,205,630 |
| Sep 17, 2026 | 6.98 | 7.10 | 6.98 | 7.04 | 7.04 | 0.14% | 14,393,100 |
| Sep 16, 2026 | 6.90 | 7.06 | 6.84 | 7.03 | 7.03 | 1.44% | 18,501,220 |
| Sep 15, 2026 | 7.12 | 7.14 | 6.92 | 6.93 | 6.93 | -2.81% | 22,665,250 |
| Sep 14, 2026 | 7.16 | 7.23 | 7.10 | 7.13 | 7.13 | -0.97% | 15,681,221 |
| Sep 11, 2026 | 7.20 | 7.24 | 7.05 | 7.20 | 7.20 | -0.69% | 20,806,804 |
| Sep 10, 2026 | 7.31 | 7.33 | 7.24 | 7.25 | 7.25 | -1.23% | 15,485,604 |
| Sep 9, 2026 | 7.40 | 7.43 | 7.26 | 7.34 | 7.34 | -1.61% | 26,285,500 |
| Sep 8, 2026 | 7.33 | 7.51 | 7.32 | 7.46 | 7.46 | 1.36% | 25,112,494 |
| Sep 7, 2026 | 7.37 | 7.42 | 7.30 | 7.36 | 7.36 | -0.14% | 24,714,485 |
| Sep 4, 2026 | 7.32 | 7.50 | 7.25 | 7.37 | 7.37 | 1.10% | 48,475,799 |
| Sep 3, 2026 | 7.34 | 7.57 | 7.29 | 7.29 | 7.29 | -0.55% | 51,748,126 |
| Sep 2, 2026 | 7.34 | 7.38 | 7.23 | 7.33 | 7.33 | - | 22,059,680 |
| Sep 1, 2026 | 7.18 | 7.37 | 7.14 | 7.33 | 7.33 | 1.81% | 32,010,689 |
| Aug 31, 2026 | 7.18 | 7.23 | 7.08 | 7.20 | 7.20 | 0.28% | 22,582,500 |
| Aug 28, 2026 | 7.11 | 7.21 | 7.06 | 7.18 | 7.18 | 1.13% | 22,975,832 |
| Aug 27, 2026 | 7.13 | 7.16 | 7.05 | 7.10 | 7.10 | - | 17,699,600 |
| Aug 26, 2026 | 7.02 | 7.15 | 7.02 | 7.10 | 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 |