SHA:603151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	19.20	19.79	19.20	19.54	19.54	1.77%	2,819,865
Jan 21, 2026	19.32	19.36	19.03	19.20	19.20	-0.62%	1,942,700
Jan 20, 2026	19.15	19.44	19.03	19.32	19.32	0.99%	3,449,600
Jan 19, 2026	18.90	19.16	18.90	19.13	19.13	1.32%	2,172,600
Jan 16, 2026	18.91	18.98	18.68	18.88	18.88	-0.16%	1,464,600
Jan 15, 2026	18.75	18.98	18.71	18.91	18.91	0.11%	1,633,200
Jan 14, 2026	18.98	19.15	18.60	18.89	18.89	-0.32%	2,393,006
Jan 13, 2026	18.97	19.18	18.85	18.95	18.95	-0.16%	1,896,200
Jan 12, 2026	19.19	19.19	18.78	18.98	18.98	-	2,386,000
Jan 9, 2026	19.12	19.20	18.76	18.98	18.98	-0.94%	2,365,122
Jan 8, 2026	18.80	19.19	18.74	19.16	19.16	1.75%	2,015,700
Jan 7, 2026	18.96	19.22	18.78	18.83	18.83	-0.58%	2,067,300
Jan 6, 2026	18.67	18.98	18.61	18.94	18.94	1.12%	2,301,500
Jan 5, 2026	18.19	18.85	18.14	18.73	18.73	3.94%	3,570,768
Dec 31, 2025	18.34	18.44	17.85	18.02	18.02	-1.91%	2,363,360
Dec 30, 2025	18.42	18.54	18.29	18.37	18.37	-0.33%	1,566,790
Dec 29, 2025	18.69	18.69	18.28	18.43	18.43	-0.11%	1,250,128
Dec 26, 2025	18.63	18.69	18.45	18.45	18.45	-0.97%	1,540,300
Dec 25, 2025	18.51	18.66	18.37	18.63	18.63	0.70%	1,522,800
Dec 24, 2025	18.43	18.57	18.35	18.50	18.50	0.27%	960,760
Dec 23, 2025	18.32	18.65	18.23	18.45	18.45	0.54%	2,466,100
Dec 22, 2025	18.42	18.53	18.23	18.35	18.35	0.11%	2,320,300
Dec 19, 2025	18.03	18.34	17.90	18.33	18.33	1.83%	1,676,673
Dec 18, 2025	17.77	18.18	17.74	18.00	17.95	0.39%	1,912,554
Dec 17, 2025	18.07	18.15	17.53	17.93	17.88	-0.11%	2,061,954
Dec 16, 2025	18.09	18.43	17.95	17.95	17.90	-1.10%	2,275,406
Dec 15, 2025	17.62	18.28	17.59	18.15	18.10	2.89%	2,902,190
Dec 12, 2025	17.93	18.00	17.54	17.64	17.59	-0.90%	2,303,948
Dec 11, 2025	18.19	18.19	17.75	17.80	17.75	-1.87%	2,308,500
Dec 10, 2025	18.23	18.40	18.05	18.14	18.09	-0.87%	1,792,000
Dec 9, 2025	18.39	18.46	18.29	18.30	18.25	-0.87%	1,455,200
Dec 8, 2025	18.40	18.50	18.21	18.46	18.41	0.71%	2,353,800
Dec 5, 2025	18.15	18.36	18.03	18.33	18.28	0.77%	1,374,963
Dec 4, 2025	18.32	18.40	18.11	18.19	18.14	-0.33%	1,911,561
Dec 3, 2025	18.41	18.55	18.20	18.25	18.20	-0.87%	1,876,200
Dec 2, 2025	18.69	18.69	18.33	18.41	18.36	-1.50%	2,133,293
Dec 1, 2025	18.85	18.94	18.62	18.69	18.64	-0.59%	2,685,700
Nov 28, 2025	18.76	18.80	18.44	18.80	18.75	0.64%	2,425,300
Nov 27, 2025	18.55	18.72	18.39	18.68	18.63	1.25%	2,582,000
Nov 26, 2025	18.58	18.85	18.41	18.45	18.40	-0.81%	1,894,900
Nov 25, 2025	18.67	18.73	18.51	18.60	18.55	0.38%	3,185,381
Nov 24, 2025	18.30	18.72	18.30	18.53	18.48	1.15%	2,841,468
Nov 21, 2025	18.82	18.82	18.17	18.32	18.27	-2.81%	3,415,224
Nov 20, 2025	19.30	19.30	18.73	18.85	18.80	-0.95%	2,449,500
Nov 19, 2025	19.49	19.50	18.82	19.03	18.98	-2.41%	3,766,881
Nov 18, 2025	19.75	19.85	19.42	19.50	19.45	-0.91%	3,037,900
Nov 17, 2025	19.81	19.93	19.49	19.68	19.63	-0.66%	3,385,900
Nov 14, 2025	19.70	20.01	19.68	19.81	19.75	-0.45%	3,829,300
Nov 13, 2025	20.36	20.38	19.54	19.90	19.84	-0.05%	7,331,610
Nov 12, 2025	21.25	21.25	19.56	19.91	19.85	-7.18%	9,964,224