SHA:600159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	2.72	2.75	2.69	2.72	2.72	-0.37%	15,415,700
Sep 24, 2026	2.76	2.79	2.70	2.73	2.73	-1.44%	14,208,300
Sep 23, 2026	2.77	2.86	2.75	2.77	2.77	-0.36%	20,725,000
Sep 22, 2026	2.81	2.81	2.71	2.78	2.78	-1.42%	18,938,000
Sep 21, 2026	2.71	2.83	2.67	2.82	2.82	4.06%	19,777,200
Sep 18, 2026	2.73	2.75	2.69	2.71	2.71	-0.73%	15,436,500
Sep 17, 2026	2.66	2.76	2.63	2.73	2.73	2.25%	19,137,601
Sep 16, 2026	2.61	2.69	2.57	2.67	2.67	1.91%	15,925,600
Sep 15, 2026	2.71	2.72	2.60	2.62	2.62	-3.32%	18,669,600
Sep 14, 2026	2.70	2.75	2.66	2.71	2.71	-	14,932,899
Sep 11, 2026	2.78	2.78	2.67	2.71	2.71	-2.52%	18,387,500
Sep 10, 2026	2.80	2.81	2.76	2.78	2.78	-0.71%	15,426,600
Sep 9, 2026	2.83	2.84	2.78	2.80	2.80	-1.75%	20,680,553
Sep 8, 2026	2.79	2.87	2.77	2.85	2.85	2.15%	24,527,100
Sep 7, 2026	2.72	2.81	2.70	2.79	2.79	2.20%	27,362,900
Sep 4, 2026	2.74	2.81	2.69	2.73	2.73	0.37%	32,989,767
Sep 3, 2026	2.73	2.82	2.69	2.72	2.72	-1.09%	40,598,366
Sep 2, 2026	2.67	2.77	2.59	2.75	2.75	2.23%	53,927,366
Sep 1, 2026	2.65	2.75	2.59	2.69	2.69	-0.37%	77,147,095
Aug 31, 2026	2.70	2.92	2.66	2.70	2.70	1.89%	100,573,686
Aug 28, 2026	2.60	2.66	2.58	2.65	2.65	1.92%	15,577,000
Aug 27, 2026	2.57	2.62	2.56	2.60	2.60	0.39%	12,098,300
Aug 26, 2026	2.59	2.62	2.56	2.59	2.59	-0.38%	13,317,300
Aug 25, 2026	2.49	2.60	2.47	2.60	2.60	4.42%	18,017,700
Aug 24, 2026	2.54	2.56	2.45	2.49	2.49	-1.97%	13,980,700
Aug 21, 2026	2.52	2.55	2.44	2.54	2.54	-	16,250,100
Aug 20, 2026	2.48	2.55	2.44	2.54	2.54	2.83%	14,441,100
Aug 19, 2026	2.50	2.55	2.46	2.47	2.47	-1.59%	13,367,700
Aug 18, 2026	2.55	2.58	2.50	2.51	2.51	-1.57%	11,665,900
Aug 17, 2026	2.52	2.56	2.45	2.55	2.55	2.82%	14,069,300
Aug 14, 2026	2.53	2.53	2.45	2.48	2.48	-1.59%	15,557,365
Aug 13, 2026	2.59	2.62	2.51	2.52	2.52	-3.45%	19,408,300
Aug 12, 2026	2.52	2.62	2.51	2.61	2.61	3.16%	20,125,100
Aug 11, 2026	2.52	2.55	2.49	2.53	2.53	-0.39%	15,264,400
Aug 10, 2026	2.49	2.55	2.45	2.54	2.54	3.67%	17,001,550
Aug 7, 2026	2.48	2.48	2.36	2.45	2.45	-1.21%	20,485,200
Aug 6, 2026	2.40	2.48	2.38	2.48	2.48	3.33%	21,766,850
Aug 5, 2026	2.41	2.43	2.37	2.40	2.40	0.42%	12,908,900
Aug 4, 2026	2.41	2.44	2.38	2.39	2.39	-0.83%	13,047,700
Aug 3, 2026	2.36	2.41	2.34	2.41	2.41	3.43%	17,385,300
Jul 31, 2026	2.32	2.37	2.31	2.33	2.33	0.87%	15,783,300
Jul 30, 2026	2.33	2.38	2.28	2.31	2.31	-0.86%	18,742,600
Jul 29, 2026	2.29	2.35	2.28	2.33	2.33	2.19%	13,780,400
Jul 28, 2026	2.25	2.31	2.24	2.28	2.28	0.88%	12,947,100
Jul 27, 2026	2.19	2.27	2.17	2.26	2.26	3.20%	17,411,258
Jul 24, 2026	2.23	2.27	2.19	2.19	2.19	-2.67%	12,736,400
Jul 23, 2026	2.16	2.27	2.16	2.25	2.25	3.21%	18,195,231
Jul 22, 2026	2.19	2.22	2.15	2.18	2.18	-0.46%	16,436,000
Jul 21, 2026	2.22	2.23	2.11	2.19	2.19	-1.79%	22,768,300
Jul 20, 2026	2.24	2.34	2.19	2.23	2.23	-	21,962,700