SHA:600159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.73	2.82	2.69	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
Jul 17, 2026	2.34	2.40	2.21	2.23	2.23	-5.11%	22,906,900
Jul 16, 2026	2.34	2.39	2.29	2.35	2.35	1.29%	14,832,800
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