SHA:603153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.20	13.47	13.19	13.27	13.27	0.76%	2,045,956
Sep 3, 2026	13.35	13.41	13.17	13.17	13.17	-0.98%	1,136,300
Sep 2, 2026	13.36	13.47	13.22	13.30	13.30	-1.04%	1,313,335
Sep 1, 2026	13.34	13.45	13.26	13.44	13.44	0.67%	1,362,027
Aug 31, 2026	13.39	13.41	13.21	13.35	13.35	0.60%	1,089,200
Aug 28, 2026	13.20	13.31	13.18	13.27	13.27	0.15%	990,400
Aug 27, 2026	13.34	13.34	13.18	13.25	13.25	-0.67%	1,099,600
Aug 26, 2026	13.19	13.40	13.19	13.34	13.34	0.98%	1,316,600
Aug 25, 2026	13.02	13.26	12.98	13.21	13.21	1.23%	1,323,200
Aug 24, 2026	13.11	13.14	12.97	13.05	13.05	-0.53%	1,095,066
Aug 21, 2026	13.13	13.15	12.91	13.12	13.12	-0.23%	962,116
Aug 20, 2026	12.89	13.18	12.89	13.15	13.15	2.02%	1,327,669
Aug 19, 2026	13.09	13.11	12.87	12.89	12.89	-1.68%	1,382,000
Aug 18, 2026	13.21	13.25	13.06	13.11	13.11	-0.76%	1,245,520
Aug 17, 2026	13.11	13.36	12.96	13.21	13.21	0.38%	2,030,161
Aug 14, 2026	13.50	13.52	13.05	13.16	13.16	-0.23%	3,197,080
Aug 13, 2026	13.30	13.42	13.16	13.19	13.19	-1.42%	2,153,200
Aug 12, 2026	13.50	13.57	13.26	13.38	13.38	0.75%	2,157,800
Aug 11, 2026	13.45	13.49	13.25	13.28	13.28	-1.12%	1,375,100
Aug 10, 2026	13.16	13.44	13.16	13.43	13.43	1.36%	1,467,869
Aug 7, 2026	13.31	13.32	13.11	13.25	13.25	-0.67%	1,267,800
Aug 6, 2026	13.31	13.42	13.16	13.34	13.34	-	1,399,715
Aug 5, 2026	13.46	13.46	13.29	13.34	13.34	-0.52%	1,611,900
Aug 4, 2026	13.64	13.69	13.38	13.41	13.41	-1.61%	2,131,000
Aug 3, 2026	13.36	13.65	13.30	13.63	13.63	1.49%	1,994,000
Jul 31, 2026	13.39	13.49	13.33	13.43	13.43	-0.52%	1,878,769
Jul 30, 2026	13.22	13.68	13.16	13.50	13.50	2.58%	2,963,200
Jul 29, 2026	13.00	13.23	12.91	13.16	13.16	2.09%	1,805,100
Jul 28, 2026	13.03	13.24	13.01	13.16	12.89	0.84%	1,607,800
Jul 27, 2026	12.89	13.10	12.89	13.05	12.78	1.08%	1,391,300
Jul 24, 2026	12.74	13.25	12.74	12.91	12.65	-1.00%	1,614,700
Jul 23, 2026	12.72	13.08	12.69	13.04	12.77	1.64%	1,498,500
Jul 22, 2026	12.96	13.08	12.76	12.83	12.57	-1.08%	2,127,200
Jul 21, 2026	13.31	13.31	12.92	12.97	12.70	-1.59%	2,241,200
Jul 20, 2026	13.45	13.61	13.05	13.18	12.91	-2.01%	2,557,069
Jul 17, 2026	13.53	13.76	13.25	13.45	13.17	-1.18%	2,056,200
Jul 16, 2026	13.56	13.68	13.30	13.61	13.33	0.89%	2,393,600
Jul 15, 2026	13.39	13.50	13.31	13.49	13.21	0.67%	1,503,200
Jul 14, 2026	13.24	13.40	13.10	13.40	13.13	1.67%	1,285,900
Jul 13, 2026	13.34	13.43	13.18	13.18	12.91	-1.86%	1,011,800
Jul 10, 2026	13.08	13.63	13.02	13.43	13.15	2.44%	2,166,782
Jul 9, 2026	12.98	13.29	12.98	13.11	12.84	-0.83%	1,264,100
Jul 8, 2026	13.16	13.33	12.90	13.22	12.95	0.46%	1,362,600
Jul 7, 2026	13.50	13.50	13.10	13.16	12.89	-2.45%	1,108,382
Jul 6, 2026	13.46	13.63	13.40	13.49	13.21	0.30%	1,302,683
Jul 3, 2026	13.04	13.75	13.04	13.45	13.17	3.14%	2,513,900
Jul 2, 2026	12.89	13.20	12.83	13.04	12.77	1.09%	1,432,100
Jul 1, 2026	12.69	13.02	12.60	12.90	12.64	1.74%	1,461,584
Jun 30, 2026	12.60	12.75	12.50	12.68	12.42	-	1,055,900
Jun 29, 2026	12.62	12.79	12.20	12.68	12.42	0.40%	1,746,000