Skip to main content
logo
Shanghai Research Institute of Building Sciences Group Co., Ltd. (SHA:603153)
China flag China · Delayed Price · Currency is CNY
17.43
+1.04 (6.35%)
At close: Apr 30, 2026

SHA:603153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.3018.0316.2517.4317.436.35%9,747,792
Apr 29, 202616.3916.6016.2016.3916.390.18%1,828,200
Apr 28, 202616.6516.6516.2716.3616.36-1.27%1,620,500
Apr 27, 202616.6516.8216.4616.5716.57-0.42%1,368,000
Apr 24, 202616.5016.8216.3616.6416.64-1.01%1,924,900
Apr 23, 202616.6216.9216.5916.8116.810.30%1,712,400
Apr 22, 202616.6816.7916.5016.7616.760.30%1,152,200
Apr 21, 202616.5116.7816.5016.7116.710.97%1,712,600
Apr 20, 202616.5216.6216.4116.5516.550.18%1,205,900
Apr 17, 202616.6816.6916.3916.5216.52-0.18%1,067,400
Apr 16, 202616.5116.6016.3616.5516.550.12%1,356,600
Apr 15, 202616.5416.6516.4916.5316.530.06%1,247,500
Apr 14, 202616.5916.6016.3916.5216.520.79%1,243,600
Apr 13, 202616.3916.4916.1816.3916.390.18%1,557,840
Apr 10, 202616.2316.6016.1616.3616.360.99%2,015,220
Apr 9, 202616.0716.3015.9616.2016.200.75%2,007,427
Apr 8, 202615.9516.1115.8616.0816.082.42%1,473,971
Apr 7, 202615.3815.7515.3815.7015.701.68%1,340,700
Apr 3, 202615.7415.8815.4115.4415.44-2.71%1,435,600
Apr 2, 202616.0016.1615.8015.8715.87-1.24%1,216,700
Apr 1, 202615.8916.2415.8916.0716.071.90%1,654,299
Mar 31, 202615.8716.0615.7415.7715.77-0.19%1,548,400
Mar 30, 202615.6615.9015.6015.8015.800.51%1,387,400
Mar 27, 202615.5215.7915.3815.7215.721.09%1,335,284
Mar 26, 202615.9015.9715.5015.5515.55-2.20%1,412,100
Mar 25, 202615.6515.9215.5515.9015.901.86%1,818,199
Mar 24, 202615.2215.6715.0115.6115.613.86%1,955,800
Mar 23, 202615.7915.8214.9015.0315.03-5.71%2,914,900
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