SHA:603153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	15.38	15.45	15.05	15.06	15.06	-2.08%	2,004,700
May 20, 2026	15.51	15.51	15.34	15.38	15.38	-0.90%	1,179,424
May 19, 2026	15.35	15.52	15.35	15.52	15.52	0.45%	1,409,700
May 18, 2026	15.31	15.45	15.17	15.45	15.45	0.78%	2,086,427
May 15, 2026	15.44	15.53	15.31	15.33	15.33	-0.97%	2,044,300
May 14, 2026	15.66	15.66	15.42	15.48	15.48	-1.28%	2,117,650
May 13, 2026	15.64	15.77	15.52	15.68	15.68	0.45%	2,532,400
May 12, 2026	16.00	16.05	15.54	15.61	15.61	-2.50%	4,055,627
May 11, 2026	16.44	16.44	15.92	16.01	16.01	-2.67%	5,646,566
May 8, 2026	16.66	16.85	16.34	16.45	16.45	-1.67%	5,337,424
May 7, 2026	17.21	17.27	16.61	16.73	16.73	-2.62%	7,612,463
May 6, 2026	17.01	17.26	16.90	17.18	17.18	-1.43%	8,837,363
Apr 30, 2026	16.30	18.03	16.25	17.43	17.43	6.35%	9,747,792
Apr 29, 2026	16.39	16.60	16.20	16.39	16.39	0.18%	1,828,200
Apr 28, 2026	16.65	16.65	16.27	16.36	16.36	-1.27%	1,620,500
Apr 27, 2026	16.65	16.82	16.46	16.57	16.57	-0.42%	1,368,000
Apr 24, 2026	16.50	16.82	16.36	16.64	16.64	-1.01%	1,924,900
Apr 23, 2026	16.62	16.92	16.59	16.81	16.81	0.30%	1,712,400
Apr 22, 2026	16.68	16.79	16.50	16.76	16.76	0.30%	1,152,200
Apr 21, 2026	16.51	16.78	16.50	16.71	16.71	0.97%	1,712,600
Apr 20, 2026	16.52	16.62	16.41	16.55	16.55	0.18%	1,205,900
Apr 17, 2026	16.68	16.69	16.39	16.52	16.52	-0.18%	1,067,400
Apr 16, 2026	16.51	16.60	16.36	16.55	16.55	0.12%	1,356,600
Apr 15, 2026	16.54	16.65	16.49	16.53	16.53	0.06%	1,247,500
Apr 14, 2026	16.59	16.60	16.39	16.52	16.52	0.79%	1,243,600
Apr 13, 2026	16.39	16.49	16.18	16.39	16.39	0.18%	1,557,840
Apr 10, 2026	16.23	16.60	16.16	16.36	16.36	0.99%	2,015,220
Apr 9, 2026	16.07	16.30	15.96	16.20	16.20	0.75%	2,007,427
Apr 8, 2026	15.95	16.11	15.86	16.08	16.08	2.42%	1,473,971
Apr 7, 2026	15.38	15.75	15.38	15.70	15.70	1.68%	1,340,700
Apr 3, 2026	15.74	15.88	15.41	15.44	15.44	-2.71%	1,435,600
Apr 2, 2026	16.00	16.16	15.80	15.87	15.87	-1.24%	1,216,700
Apr 1, 2026	15.89	16.24	15.89	16.07	16.07	1.90%	1,654,299
Mar 31, 2026	15.87	16.06	15.74	15.77	15.77	-0.19%	1,548,400
Mar 30, 2026	15.66	15.90	15.60	15.80	15.80	0.51%	1,387,400
Mar 27, 2026	15.52	15.79	15.38	15.72	15.72	1.09%	1,335,284
Mar 26, 2026	15.90	15.97	15.50	15.55	15.55	-2.20%	1,412,100
Mar 25, 2026	15.65	15.92	15.55	15.90	15.90	1.86%	1,818,199
Mar 24, 2026	15.22	15.67	15.01	15.61	15.61	3.86%	1,955,800
Mar 23, 2026	15.79	15.82	14.90	15.03	15.03	-5.71%	2,914,900
Mar 20, 2026	16.35	16.42	15.94	15.94	15.94	-2.15%	1,852,400
Mar 19, 2026	16.52	16.55	16.22	16.29	16.29	-1.39%	1,425,600
Mar 18, 2026	16.36	16.58	16.35	16.52	16.52	0.73%	1,298,000
Mar 17, 2026	16.58	16.62	16.39	16.40	16.40	-0.61%	1,855,426
Mar 16, 2026	16.65	16.68	16.43	16.50	16.50	-0.90%	2,004,300
Mar 13, 2026	16.69	16.87	16.58	16.65	16.65	0.12%	2,191,903
Mar 12, 2026	16.61	16.75	16.57	16.63	16.63	-0.12%	1,902,700
Mar 11, 2026	16.65	16.77	16.60	16.65	16.65	0.06%	1,946,743
Mar 10, 2026	16.40	16.68	16.40	16.64	16.64	1.46%	2,143,386
Mar 9, 2026	16.24	16.48	16.21	16.40	16.40	-0.06%	1,896,125