SHA:603151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.13	18.48	17.72	17.72	17.72	-2.32%	2,997,919
Sep 29, 2026	18.29	18.76	18.12	18.14	18.14	-2.79%	3,172,803
Sep 28, 2026	18.32	18.88	17.93	18.66	18.66	1.86%	5,246,134
Sep 24, 2026	18.33	18.53	17.73	18.32	18.32	0.05%	3,948,200
Sep 23, 2026	18.16	18.57	17.62	18.31	18.31	1.16%	4,431,992
Sep 22, 2026	18.60	18.71	17.42	18.10	18.10	-1.36%	6,283,700
Sep 21, 2026	16.69	18.35	16.57	18.35	18.35	10.01%	4,254,071
Sep 18, 2026	16.59	16.89	16.41	16.68	16.68	0.06%	2,538,464
Sep 17, 2026	16.60	16.96	16.39	16.67	16.67	-0.83%	3,537,024
Sep 16, 2026	17.21	17.48	16.73	16.81	16.81	-3.28%	3,614,500
Sep 15, 2026	17.32	18.52	16.88	17.38	17.38	0.64%	5,544,692
Sep 14, 2026	17.73	17.73	17.21	17.27	17.27	-2.65%	2,741,000
Sep 11, 2026	18.40	18.45	17.60	17.74	17.74	-3.59%	4,831,559
Sep 10, 2026	19.11	19.53	18.34	18.40	18.40	-4.66%	4,988,100
Sep 9, 2026	19.48	20.40	19.17	19.30	19.30	-0.26%	8,658,295
Sep 8, 2026	18.39	19.45	17.86	19.35	19.35	5.22%	9,946,895
Sep 7, 2026	19.45	19.45	17.67	18.39	18.39	1.43%	11,327,587
Sep 4, 2026	16.60	18.13	16.29	18.13	18.13	10.01%	5,753,300
Sep 3, 2026	16.89	17.14	16.36	16.48	16.48	-3.00%	3,062,900
Sep 2, 2026	17.47	17.47	16.64	16.99	16.99	-1.79%	3,699,516
Sep 1, 2026	16.79	18.08	16.62	17.30	17.30	3.04%	7,871,900
Aug 31, 2026	15.95	17.00	15.87	16.79	16.79	4.87%	5,746,700
Aug 28, 2026	15.97	16.18	15.71	16.01	16.01	0.38%	3,112,600
Aug 27, 2026	15.30	15.95	14.98	15.95	15.95	5.28%	3,749,600
Aug 26, 2026	15.16	15.45	14.98	15.15	15.15	-0.66%	2,868,895
Aug 25, 2026	15.48	15.95	15.17	15.25	15.25	-3.17%	3,278,400
Aug 24, 2026	15.66	15.87	15.26	15.75	15.75	0.96%	3,077,660
Aug 21, 2026	15.75	15.78	15.33	15.60	15.60	-0.83%	3,763,462
Aug 20, 2026	15.02	15.97	14.77	15.73	15.73	4.31%	6,035,364
Aug 19, 2026	15.52	15.57	14.70	15.08	15.08	-0.92%	5,412,095
Aug 18, 2026	15.40	15.77	15.10	15.22	15.22	-0.13%	5,639,900
Aug 17, 2026	15.89	16.35	15.00	15.24	15.24	-3.97%	8,725,000
Aug 14, 2026	15.29	16.43	15.19	15.87	15.87	2.92%	8,807,800
Aug 13, 2026	14.87	15.60	14.81	15.42	15.42	2.66%	7,097,264
Aug 12, 2026	14.60	15.09	14.26	15.02	15.02	3.66%	7,530,100
Aug 11, 2026	14.40	14.78	14.00	14.49	14.49	2.62%	13,753,700
Aug 10, 2026	12.79	14.12	12.73	14.12	14.12	9.97%	5,099,935
Aug 7, 2026	12.61	12.89	12.29	12.84	12.84	1.82%	3,718,400
Aug 6, 2026	12.45	12.67	12.34	12.61	12.61	1.45%	2,988,200
Aug 5, 2026	12.45	12.55	12.32	12.43	12.43	-0.08%	3,074,500
Aug 4, 2026	12.52	12.57	12.26	12.44	12.44	0.08%	3,845,100
Aug 3, 2026	12.05	12.45	11.93	12.43	12.43	3.07%	3,274,300
Jul 31, 2026	11.95	12.14	11.86	12.06	12.06	0.42%	2,776,300
Jul 30, 2026	11.93	12.25	11.86	12.01	12.01	0.67%	3,108,200
Jul 29, 2026	12.12	12.31	11.89	11.93	11.93	-1.16%	4,306,000
Jul 28, 2026	11.50	12.30	11.37	12.07	12.07	5.41%	5,379,600
Jul 27, 2026	11.06	11.82	11.05	11.45	11.45	3.43%	4,623,100
Jul 24, 2026	11.32	11.42	10.90	11.07	11.07	-2.72%	4,388,800
Jul 23, 2026	11.17	11.63	11.06	11.38	11.38	1.07%	5,648,000
Jul 22, 2026	11.53	11.74	11.26	11.26	11.26	-4.01%	6,213,900