Skip to main content
logo
Shanghai Research Institute of Building Sciences Group Co., Ltd. (SHA:603153)
China flag China · Delayed Price · Currency is CNY
17.75
+0.05 (0.28%)
Jan 19, 2026, 4:00 PM EST

SHA:603153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202517.1317.1516.9216.9316.93-0.94%1,637,894
Dec 29, 202517.0817.1716.9517.0917.090.06%1,335,250
Dec 26, 202517.1817.1817.0017.0817.08-0.47%1,542,724
Dec 25, 202517.0917.2417.0017.1617.160.70%1,893,700
Dec 24, 202516.9117.0516.8817.0417.040.89%1,125,500
Dec 23, 202517.0017.1316.8516.8916.89-0.82%1,458,300
Dec 22, 202517.1017.1817.0017.0317.03-0.47%1,276,300
Dec 19, 202516.8817.1316.8217.1117.111.18%1,159,400
Dec 18, 202516.6817.0216.6816.9116.910.24%1,394,600
Dec 17, 202516.8416.9316.6716.8716.870.18%1,396,900
Dec 16, 202517.0617.2416.8416.8416.84-0.82%1,585,600
Dec 15, 202516.9717.1516.8716.9816.98-0.06%1,294,074
Dec 12, 202517.0017.0916.8416.9916.99-0.23%1,787,100
Dec 11, 202517.2717.3317.0117.0317.03-1.73%1,647,800
Dec 10, 202517.2317.3617.0717.3317.330.64%1,529,200
Dec 9, 202517.3517.4517.2217.2217.22-1.03%1,891,024
Dec 8, 202517.4617.6017.3317.4017.40-0.34%2,085,100
Dec 5, 202517.4017.4717.2817.4617.460.46%1,388,432
Dec 4, 202517.5817.6217.3617.3817.38-1.14%1,688,600
Dec 3, 202517.6417.6817.4517.5817.58-0.73%1,825,800
Dec 2, 202517.7217.9117.4817.7117.71-0.45%1,949,900
Dec 1, 202517.9818.1317.7417.7917.79-1.60%3,135,200
Nov 28, 202517.9418.1317.7818.0818.080.67%2,498,000
Nov 27, 202517.9518.3717.8917.9617.96-0.83%2,159,900
Nov 26, 202518.4818.8817.9718.1118.11-1.90%3,147,475
Nov 25, 202518.3618.6818.3018.4618.46-2,951,600
Nov 24, 202517.9618.7317.9618.4618.463.24%4,258,500
Nov 21, 202518.1618.2617.8017.8817.88-1.76%2,138,400