SHA:600159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.90	2.91	2.82	2.88	2.88	-0.69%	22,924,500
Jan 29, 2026	2.86	2.95	2.83	2.90	2.90	1.05%	20,948,390
Jan 28, 2026	2.86	2.91	2.85	2.87	2.87	0.35%	16,210,101
Jan 27, 2026	2.91	2.92	2.81	2.86	2.86	-1.72%	18,665,600
Jan 26, 2026	2.95	2.97	2.88	2.91	2.91	-0.34%	20,439,940
Jan 23, 2026	2.93	2.94	2.88	2.92	2.92	-0.34%	13,369,900
Jan 22, 2026	2.87	2.93	2.84	2.93	2.93	2.45%	17,914,100
Jan 21, 2026	2.85	2.88	2.83	2.86	2.86	-0.35%	17,461,200
Jan 20, 2026	2.84	2.89	2.80	2.87	2.87	1.06%	22,069,210
Jan 19, 2026	2.77	2.84	2.73	2.84	2.84	2.16%	18,411,910
Jan 16, 2026	2.88	2.90	2.76	2.78	2.78	-1.77%	24,862,310
Jan 15, 2026	2.79	2.83	2.77	2.83	2.83	1.07%	18,398,910
Jan 14, 2026	2.84	2.87	2.76	2.80	2.80	-1.41%	20,546,290
Jan 13, 2026	2.88	2.90	2.83	2.84	2.84	-0.35%	18,186,000
Jan 12, 2026	2.83	2.85	2.81	2.85	2.85	0.71%	18,380,200
Jan 9, 2026	2.82	2.85	2.80	2.83	2.83	-	14,580,400
Jan 8, 2026	2.78	2.85	2.76	2.83	2.83	1.43%	19,857,300
Jan 7, 2026	2.82	2.84	2.78	2.79	2.79	-0.71%	15,075,000
Jan 6, 2026	2.79	2.84	2.77	2.81	2.81	0.72%	22,424,200
Jan 5, 2026	2.77	2.82	2.75	2.79	2.79	0.72%	15,963,800
Dec 31, 2025	2.75	2.79	2.70	2.77	2.77	1.09%	16,892,600
Dec 30, 2025	2.77	2.79	2.74	2.74	2.74	-1.08%	14,381,500
Dec 29, 2025	2.77	2.80	2.75	2.77	2.77	-0.36%	15,607,700
Dec 26, 2025	2.79	2.81	2.75	2.78	2.78	-0.36%	17,703,540
Dec 25, 2025	2.89	2.90	2.77	2.79	2.79	-0.71%	25,695,500
Dec 24, 2025	2.81	2.82	2.77	2.81	2.81	0.72%	13,255,400
Dec 23, 2025	2.85	2.85	2.78	2.79	2.79	-2.11%	14,790,618
Dec 22, 2025	2.89	2.89	2.82	2.85	2.85	-0.70%	16,946,200
Dec 19, 2025	2.75	2.88	2.73	2.87	2.87	4.36%	24,204,600
Dec 18, 2025	2.71	2.79	2.70	2.75	2.75	0.73%	16,040,800
Dec 17, 2025	2.72	2.74	2.67	2.73	2.73	-0.36%	15,508,100
Dec 16, 2025	2.79	2.81	2.73	2.74	2.74	-1.79%	18,039,100
Dec 15, 2025	2.72	2.81	2.68	2.79	2.79	1.45%	24,949,300
Dec 12, 2025	2.84	2.86	2.74	2.75	2.75	-2.83%	24,422,400
Dec 11, 2025	2.99	3.00	2.82	2.83	2.83	-5.98%	33,409,900
Dec 10, 2025	3.02	3.11	2.94	3.01	3.01	0.33%	27,004,200
Dec 9, 2025	3.11	3.11	2.98	3.00	3.00	-3.54%	18,876,700
Dec 8, 2025	3.09	3.13	3.07	3.11	3.11	0.97%	16,883,100
Dec 5, 2025	3.05	3.09	3.00	3.08	3.08	0.98%	17,425,200
Dec 4, 2025	3.15	3.17	3.04	3.05	3.05	-2.87%	17,977,410
Dec 3, 2025	3.22	3.23	3.11	3.14	3.14	-1.88%	16,940,900
Dec 2, 2025	3.19	3.22	3.12	3.20	3.20	0.31%	19,202,410
Dec 1, 2025	3.23	3.24	3.17	3.19	3.19	-	16,751,700
Nov 28, 2025	3.12	3.19	3.06	3.19	3.19	2.57%	17,219,000
Nov 27, 2025	3.09	3.15	3.05	3.11	3.11	0.32%	18,360,900
Nov 26, 2025	3.17	3.21	3.08	3.10	3.10	-1.59%	17,682,000
Nov 25, 2025	3.10	3.18	3.06	3.15	3.15	1.94%	21,382,300
Nov 24, 2025	3.05	3.15	3.04	3.09	3.09	1.98%	27,029,100
Nov 21, 2025	3.20	3.25	3.03	3.03	3.03	-5.61%	30,877,900
Nov 20, 2025	3.19	3.28	3.11	3.21	3.21	0.63%	33,590,620