SHA:600165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	3.35	3.40	3.16	3.22	3.22	-5.57%	37,764,677
Aug 26, 2026	3.30	3.60	3.28	3.41	3.41	4.28%	52,322,338
Aug 25, 2026	3.27	3.27	3.27	3.27	3.27	-	-
Aug 24, 2026	3.28	3.44	3.20	3.27	3.27	-1.21%	21,411,300
Aug 21, 2026	3.20	3.34	3.11	3.31	3.31	2.48%	29,052,850
Aug 20, 2026	2.97	3.36	2.97	3.23	3.23	5.90%	40,866,815
Aug 19, 2026	3.20	3.20	2.94	3.05	3.05	3.74%	50,349,102
Aug 18, 2026	2.94	2.94	2.94	2.94	2.94	10.11%	1,319,800
Aug 17, 2026	2.67	2.67	2.67	2.67	2.67	9.88%	1,671,200
Aug 14, 2026	2.46	2.47	2.42	2.43	2.43	-1.22%	3,402,850
Aug 13, 2026	2.53	2.59	2.45	2.46	2.46	-2.38%	6,874,702
Aug 12, 2026	2.42	2.57	2.42	2.52	2.52	3.28%	5,909,282
Aug 11, 2026	2.41	2.47	2.39	2.44	2.44	1.24%	4,425,100
Aug 10, 2026	2.41	2.44	2.40	2.41	2.41	-0.41%	3,728,170
Aug 7, 2026	2.45	2.46	2.39	2.42	2.42	-2.02%	5,466,600
Aug 6, 2026	2.41	2.49	2.38	2.47	2.47	2.92%	7,394,350
Aug 5, 2026	2.37	2.40	2.35	2.40	2.40	1.27%	6,557,100
Aug 4, 2026	2.29	2.41	2.29	2.37	2.37	-	5,287,100
Aug 3, 2026	2.32	2.38	2.31	2.37	2.37	1.72%	5,551,200
Jul 31, 2026	2.30	2.35	2.28	2.33	2.33	1.30%	6,086,015
Jul 30, 2026	2.41	2.42	2.29	2.30	2.30	-3.77%	6,313,715
Jul 29, 2026	2.41	2.44	2.36	2.39	2.39	-0.83%	6,591,414
Jul 28, 2026	2.48	2.54	2.40	2.41	2.41	-0.82%	10,719,420
Jul 27, 2026	2.32	2.43	2.30	2.43	2.43	9.95%	8,920,750
Jul 24, 2026	2.23	2.29	2.21	2.21	2.21	-0.90%	5,449,589
Jul 23, 2026	2.20	2.23	2.15	2.23	2.23	1.36%	4,103,900
Jul 22, 2026	2.25	2.26	2.15	2.20	2.20	-2.22%	5,193,966
Jul 21, 2026	2.20	2.27	2.15	2.25	2.25	2.74%	7,980,700
Jul 20, 2026	2.29	2.33	2.15	2.19	2.19	-0.90%	9,922,229
Jul 17, 2026	2.27	2.36	2.20	2.21	2.21	-3.91%	10,059,700
Jul 16, 2026	2.54	2.54	2.29	2.30	2.30	-9.45%	17,543,000
Jul 15, 2026	2.60	2.64	2.49	2.54	2.54	-5.22%	11,063,600
Jul 14, 2026	2.60	2.70	2.60	2.68	2.68	-	4,024,026
Jul 13, 2026	2.68	2.78	2.67	2.68	2.68	-1.11%	6,033,800
Jul 10, 2026	2.74	2.75	2.69	2.71	2.71	-1.09%	5,676,080
Jul 9, 2026	2.79	2.84	2.73	2.74	2.74	-1.79%	4,640,801
Jul 8, 2026	2.71	2.84	2.67	2.79	2.79	2.57%	5,123,603
Jul 7, 2026	2.87	2.88	2.70	2.72	2.72	-4.90%	7,372,000
Jul 6, 2026	2.98	3.03	2.82	2.86	2.86	-1.04%	12,403,750
Jul 3, 2026	2.86	2.89	2.78	2.89	2.89	5.09%	13,016,812
Jul 2, 2026	2.66	2.75	2.63	2.75	2.75	4.96%	6,679,804
Jul 1, 2026	2.55	2.65	2.53	2.62	2.62	3.56%	7,070,100
Jun 30, 2026	2.55	2.59	2.51	2.53	2.53	-0.78%	4,281,651
Jun 29, 2026	2.60	2.62	2.50	2.55	2.55	-1.92%	5,713,600
Jun 26, 2026	2.67	2.67	2.58	2.60	2.60	-2.26%	5,362,854
Jun 25, 2026	2.76	2.76	2.64	2.66	2.66	-3.62%	5,920,500
Jun 24, 2026	2.75	2.81	2.72	2.76	2.76	-0.36%	4,907,300
Jun 23, 2026	2.71	2.87	2.70	2.77	2.77	1.47%	5,725,298
Jun 22, 2026	2.68	2.73	2.63	2.73	2.73	1.49%	4,140,900
Jun 18, 2026	2.70	2.75	2.67	2.69	2.69	-1.47%	3,949,103