SHA:600159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.26	2.38	2.25	2.32	2.32	1.75%	19,827,010
Jul 14, 2026	2.20	2.29	2.17	2.28	2.28	3.17%	17,857,100
Jul 13, 2026	2.32	2.33	2.19	2.21	2.21	-5.15%	20,502,300
Jul 10, 2026	2.25	2.38	2.19	2.33	2.33	3.56%	22,577,600
Jul 9, 2026	2.24	2.29	2.19	2.25	2.25	0.45%	12,749,900
Jul 8, 2026	2.24	2.27	2.18	2.24	2.24	-	11,037,700
Jul 7, 2026	2.28	2.32	2.21	2.24	2.24	-2.18%	14,441,600
Jul 6, 2026	2.30	2.34	2.28	2.29	2.29	-0.87%	12,788,800
Jul 3, 2026	2.27	2.33	2.25	2.31	2.31	2.21%	18,248,900
Jul 2, 2026	2.31	2.43	2.25	2.26	2.26	-2.16%	17,031,500
Jul 1, 2026	2.21	2.33	2.20	2.31	2.31	4.52%	21,700,004
Jun 30, 2026	2.24	2.28	2.18	2.21	2.21	-1.34%	14,727,100
Jun 29, 2026	2.27	2.27	2.16	2.24	2.24	-1.32%	17,372,081
Jun 26, 2026	2.31	2.32	2.24	2.27	2.27	-2.16%	16,708,501
Jun 25, 2026	2.33	2.35	2.27	2.32	2.32	-0.85%	18,281,550
Jun 24, 2026	2.49	2.50	2.31	2.34	2.34	-6.02%	25,567,900
Jun 23, 2026	2.40	2.52	2.39	2.49	2.49	2.47%	23,387,770
Jun 22, 2026	2.41	2.44	2.31	2.43	2.43	1.25%	18,327,367
Jun 18, 2026	2.42	2.43	2.34	2.40	2.40	-0.83%	16,848,700
Jun 17, 2026	2.48	2.50	2.39	2.42	2.42	-2.81%	21,585,400
Jun 16, 2026	2.54	2.55	2.42	2.49	2.49	-1.58%	22,907,101
Jun 15, 2026	2.65	2.69	2.52	2.53	2.53	-3.80%	25,919,510
Jun 12, 2026	2.63	2.66	2.53	2.63	2.63	0.77%	24,868,006
Jun 11, 2026	2.61	2.64	2.55	2.61	2.61	-0.76%	19,465,062
Jun 10, 2026	2.62	2.65	2.55	2.63	2.63	0.38%	20,530,910
Jun 9, 2026	2.68	2.69	2.54	2.62	2.62	-1.87%	23,993,400
Jun 8, 2026	2.65	2.75	2.60	2.67	2.67	-1.84%	22,415,900
Jun 5, 2026	2.66	2.78	2.63	2.72	2.72	2.26%	26,363,600
Jun 4, 2026	2.73	2.83	2.64	2.66	2.66	-2.92%	31,114,000
Jun 3, 2026	2.81	2.84	2.70	2.74	2.74	-2.49%	26,545,900
Jun 2, 2026	2.92	2.94	2.78	2.81	2.81	-3.77%	32,262,500
Jun 1, 2026	2.78	2.94	2.73	2.92	2.92	5.42%	36,318,700
May 29, 2026	2.82	2.91	2.75	2.77	2.77	-1.42%	39,163,200
May 28, 2026	2.73	2.88	2.70	2.81	2.81	3.31%	30,254,200
May 27, 2026	2.86	2.87	2.70	2.72	2.72	-4.90%	28,396,700
May 26, 2026	2.99	3.01	2.81	2.86	2.86	-4.03%	29,765,600
May 25, 2026	3.00	3.07	2.94	2.98	2.98	-1.00%	25,135,300
May 22, 2026	2.93	3.02	2.87	3.01	3.01	3.08%	32,209,900
May 21, 2026	3.21	3.23	2.89	2.92	2.92	-8.46%	30,931,100
May 20, 2026	3.26	3.26	3.17	3.19	3.19	-2.15%	14,012,200
May 19, 2026	3.27	3.32	3.18	3.26	3.26	-0.31%	17,216,400
May 18, 2026	3.25	3.28	3.17	3.27	3.27	1.55%	19,427,510
May 15, 2026	3.31	3.33	3.19	3.22	3.22	-2.72%	20,031,100
May 14, 2026	3.39	3.39	3.30	3.31	3.31	-1.49%	19,486,800
May 13, 2026	3.44	3.48	3.35	3.36	3.36	-1.47%	22,405,100
May 12, 2026	3.37	3.47	3.35	3.41	3.41	1.19%	32,784,900
May 11, 2026	3.38	3.44	3.31	3.37	3.37	0.30%	26,753,700
May 8, 2026	3.34	3.41	3.31	3.36	3.36	1.51%	25,807,600
May 7, 2026	3.33	3.36	3.29	3.31	3.31	-0.90%	27,712,300
May 6, 2026	3.35	3.37	3.29	3.34	3.34	0.30%	31,349,903