Skip to main content
logo
Shanghai Research Institute of Building Sciences Group Co., Ltd. (SHA:603153)
China flag China · Delayed Price · Currency is CNY
16.29
-0.23 (-1.39%)
Mar 19, 2026, 4:00 PM EDT

SHA:603153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202616.3516.4215.9415.9415.94-2.15%1,852,400
Mar 19, 202616.5216.5516.2216.2916.29-1.39%1,425,600
Mar 18, 202616.3616.5816.3516.5216.520.73%1,298,000
Mar 17, 202616.5816.6216.3916.4016.40-0.61%1,855,426
Mar 16, 202616.6516.6816.4316.5016.50-0.90%2,004,300
Mar 13, 202616.6916.8716.5816.6516.650.12%2,191,903
Mar 12, 202616.6116.7516.5716.6316.63-0.12%1,902,700
Mar 11, 202616.6516.7716.6016.6516.650.06%1,946,743
Mar 10, 202616.4016.6816.4016.6416.641.46%2,143,386
Mar 9, 202616.2416.4816.2116.4016.40-0.06%1,896,125
Mar 6, 202616.0616.4516.0316.4116.411.80%1,519,000
Mar 5, 202616.0116.2016.0116.1216.121.07%1,364,900
Mar 4, 202616.2016.2215.9215.9515.95-1.66%2,257,426
Mar 3, 202616.2016.5016.1616.2216.22-0.37%2,562,800
Mar 2, 202616.6816.7716.2616.2816.28-3.33%3,567,800
Feb 27, 202616.7916.9016.7316.8416.84-0.06%1,960,044
Feb 26, 202616.8116.8716.7516.8516.850.24%1,737,860
Feb 25, 202616.9016.9616.8016.8116.81-0.47%3,037,500
Feb 24, 202617.0217.0916.8816.8916.89-0.71%2,665,800
Feb 13, 202617.0317.3716.9517.0117.01-0.41%3,363,400
Feb 12, 202616.9917.1416.7917.0817.080.53%2,928,700
Feb 11, 202617.1017.1116.9716.9916.99-0.29%1,482,500
Feb 10, 202617.1817.1917.0317.0417.04-0.53%1,692,588
Feb 9, 202617.1417.2417.1017.1317.130.12%2,206,700
Feb 6, 202617.2317.3017.0817.1117.11-1.10%2,361,300
Feb 5, 202617.2717.4217.2417.3017.30-0.23%1,388,100
Feb 4, 202617.3217.4517.2117.3417.34-0.23%1,653,000
Feb 3, 202617.1517.4617.1517.3817.381.58%1,863,000
Feb 2, 202617.4817.6217.0917.1117.11-2.45%2,246,000
Jan 30, 202617.4617.6517.3517.5417.540.11%1,978,815
Jan 29, 202617.5517.7217.3417.5217.52-0.23%1,940,669
Jan 28, 202617.7317.8117.5517.5617.56-1.40%1,645,083
Jan 27, 202617.9017.9117.4117.8117.81-0.50%2,275,100
Jan 26, 202618.0818.1017.7917.9017.90-0.44%2,474,144
Jan 23, 202617.9417.9917.8017.9817.980.22%1,973,044
Jan 22, 202617.9017.9517.7517.9417.940.73%1,885,000
Jan 21, 202617.7717.8317.6817.8117.81-0.06%1,953,300
Jan 20, 202617.8017.9617.7217.8217.820.39%2,301,724
Jan 19, 202617.7417.7717.6517.7517.750.28%1,881,383
Jan 16, 202617.6317.7417.5517.7017.700.85%1,681,568
Jan 15, 202617.5617.6717.4917.5517.55-1,835,820
Jan 14, 202617.6117.7817.3817.5517.55-0.34%3,028,300
Jan 13, 202617.8517.8817.5617.6117.61-1.23%2,781,524
Jan 12, 202617.6317.8517.6117.8317.830.85%2,551,324
Jan 9, 202617.5117.7117.4817.6817.680.97%2,390,353
Jan 8, 202617.4617.6017.4017.5117.510.29%1,578,500
Jan 7, 202617.5317.7717.4017.4617.46-0.34%1,727,100
Jan 6, 202617.4517.5617.4217.5217.520.17%1,951,750
Jan 5, 202617.0017.5617.0017.4917.492.88%3,335,393
Dec 31, 202516.9017.0516.8117.0017.000.41%1,560,100