SHA:600165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.80	2.80	2.72	2.73	2.73	-3.53%	5,017,600
Jun 16, 2026	2.85	2.92	2.80	2.83	2.83	-0.70%	6,648,900
Jun 15, 2026	2.83	2.94	2.80	2.85	2.85	0.71%	6,267,342
Jun 12, 2026	2.77	2.87	2.75	2.83	2.83	1.43%	5,435,434
Jun 11, 2026	2.92	2.96	2.77	2.79	2.79	-1.76%	10,108,460
Jun 10, 2026	2.71	2.84	2.63	2.84	2.84	5.19%	8,883,200
Jun 9, 2026	2.79	2.79	2.65	2.70	2.70	-2.88%	6,377,500
Jun 8, 2026	2.85	2.87	2.75	2.78	2.78	-3.81%	6,673,700
Jun 5, 2026	2.92	2.93	2.87	2.89	2.89	-0.69%	4,016,300
Jun 4, 2026	2.95	2.96	2.88	2.91	2.91	-1.36%	4,409,400
Jun 3, 2026	2.99	2.99	2.93	2.95	2.95	-1.34%	4,499,100
Jun 2, 2026	3.04	3.04	2.96	2.99	2.99	-1.64%	4,636,000
Jun 1, 2026	3.03	3.06	2.99	3.04	3.04	0.33%	3,727,700
May 29, 2026	3.01	3.11	3.01	3.03	3.03	0.33%	5,339,500
May 28, 2026	2.96	3.07	2.95	3.02	3.02	1.68%	5,537,477
May 27, 2026	2.96	2.99	2.92	2.97	2.97	-	4,211,127
May 26, 2026	3.01	3.02	2.87	2.97	2.97	-1.00%	5,925,400
May 25, 2026	3.07	3.09	2.99	3.00	3.00	-2.60%	4,848,303
May 22, 2026	3.03	3.12	3.03	3.08	3.08	0.98%	4,172,900
May 21, 2026	3.19	3.19	3.05	3.05	3.05	-4.69%	8,369,100
May 20, 2026	3.20	3.30	3.16	3.20	3.20	1.91%	13,865,300
May 19, 2026	3.00	3.14	2.95	3.14	3.14	5.02%	8,115,202
May 18, 2026	2.95	3.03	2.86	2.99	2.99	1.01%	7,848,600
May 15, 2026	3.02	3.02	2.94	2.96	2.96	-2.63%	10,231,300
May 14, 2026	3.00	3.07	2.85	3.04	3.04	1.67%	14,962,700
May 13, 2026	3.02	3.07	2.98	2.99	2.99	-0.99%	8,659,160
May 12, 2026	3.12	3.13	2.96	3.02	3.02	-2.58%	13,172,900
May 11, 2026	3.26	3.27	3.09	3.10	3.10	-4.62%	18,828,100
May 8, 2026	3.28	3.32	3.24	3.25	3.25	0.31%	6,861,302
May 7, 2026	3.27	3.30	3.24	3.24	3.24	-1.52%	6,432,300
May 6, 2026	3.37	3.37	3.27	3.29	3.29	-2.66%	9,094,900
Apr 30, 2026	3.42	3.43	3.33	3.38	3.38	-2.31%	8,489,203
Apr 29, 2026	3.41	3.49	3.38	3.46	3.46	0.87%	4,165,000
Apr 28, 2026	3.40	3.47	3.35	3.43	3.43	0.59%	5,194,100