SHA:600165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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