SHA:603153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.99	14.00	13.61	13.67	13.67	-2.50%	1,109,000
Jun 10, 2026	14.08	14.16	13.89	14.02	14.02	-0.28%	832,800
Jun 9, 2026	13.99	14.13	13.81	14.06	14.06	1.15%	1,007,500
Jun 8, 2026	14.02	14.19	13.73	13.90	13.90	-2.04%	1,518,700
Jun 5, 2026	14.07	14.31	14.06	14.19	14.19	0.85%	949,200
Jun 4, 2026	14.33	14.35	14.01	14.07	14.07	-1.88%	1,303,800
Jun 3, 2026	14.37	14.43	14.23	14.34	14.34	-0.55%	1,019,100
Jun 2, 2026	14.70	14.81	14.40	14.42	14.42	-2.30%	1,421,000
Jun 1, 2026	14.50	14.93	14.38	14.76	14.76	0.75%	1,819,800
May 29, 2026	14.38	14.96	14.35	14.65	14.65	2.95%	2,421,600
May 28, 2026	14.34	14.38	14.09	14.23	14.23	-0.42%	1,318,100
May 27, 2026	14.67	14.72	14.22	14.29	14.29	-2.59%	2,044,400
May 26, 2026	15.00	15.00	14.56	14.67	14.67	-2.00%	1,780,800
May 25, 2026	15.09	15.09	14.91	14.97	14.97	-0.86%	1,284,600
May 22, 2026	15.10	15.17	14.95	15.10	15.10	0.27%	1,404,338
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