SHA:603153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.30	13.39	13.20	13.32	13.32	0.23%	1,423,770
Nov 10, 2026	13.41	13.45	13.20	13.29	13.29	-0.23%	1,539,600
Nov 9, 2026	13.58	13.64	13.31	13.32	13.32	-1.70%	1,526,100
Nov 6, 2026	13.25	13.60	13.25	13.55	13.55	-0.66%	1,385,500
Nov 5, 2026	13.61	13.66	13.46	13.64	13.64	0.44%	1,810,500
Nov 4, 2026	13.49	13.62	13.37	13.58	13.58	0.67%	1,877,500
Nov 3, 2026	13.40	13.63	13.30	13.49	13.49	0.60%	1,811,800
Nov 2, 2026	13.26	13.42	13.04	13.41	13.41	2.21%	1,907,900
Oct 30, 2026	13.32	13.56	13.11	13.12	13.12	-2.60%	2,003,500
Oct 29, 2026	13.73	13.73	13.40	13.47	13.47	-1.17%	1,796,500
Oct 28, 2026	13.60	13.84	13.51	13.63	13.63	0.15%	2,147,170
Oct 27, 2026	13.97	14.09	13.55	13.61	13.61	-2.30%	1,863,700
Oct 26, 2026	13.75	14.14	13.56	13.93	13.93	1.98%	2,519,616
Oct 23, 2026	13.33	13.75	13.11	13.66	13.66	1.79%	2,254,500
Oct 22, 2026	13.86	13.93	13.41	13.42	13.42	-2.68%	1,842,994
Oct 21, 2026	13.95	14.09	13.76	13.79	13.79	-1.15%	1,240,100
Oct 20, 2026	13.80	14.03	13.80	13.95	13.95	-0.64%	1,709,700
Oct 19, 2026	13.86	14.12	13.86	14.04	14.04	-0.35%	2,279,100
Oct 16, 2026	13.90	14.29	13.81	14.09	14.09	2.70%	3,771,680
Oct 15, 2026	13.71	13.94	13.56	13.72	13.72	-1.01%	2,685,700
Oct 14, 2026	14.06	14.28	13.78	13.86	13.86	-1.63%	2,685,200
Oct 13, 2026	13.54	14.30	13.45	14.09	14.09	3.68%	4,846,600
Oct 12, 2026	13.64	13.80	13.52	13.59	13.59	-0.22%	1,285,300
Oct 9, 2026	13.58	13.68	13.35	13.62	13.62	0.22%	1,530,900
Oct 8, 2026	13.68	13.78	13.45	13.59	13.59	-0.66%	1,971,200
Sep 30, 2026	13.50	13.70	13.36	13.68	13.68	1.48%	2,175,000
Sep 29, 2026	13.28	13.53	13.21	13.48	13.48	1.43%	1,285,000
Sep 28, 2026	13.34	13.38	13.24	13.29	13.29	0.08%	1,517,471
Sep 24, 2026	13.67	13.67	13.24	13.28	13.28	-0.97%	1,889,500
Sep 23, 2026	13.39	13.80	13.31	13.41	13.41	0.37%	2,173,383
Sep 22, 2026	13.34	13.40	13.26	13.36	13.36	0.07%	1,406,266
Sep 21, 2026	13.15	13.41	13.08	13.35	13.35	1.60%	1,266,200
Sep 18, 2026	13.01	13.18	13.00	13.14	13.14	1.31%	1,163,216
Sep 17, 2026	12.93	13.10	12.86	12.97	12.97	-0.61%	1,109,000
Sep 16, 2026	13.07	13.15	12.92	13.05	13.05	-0.15%	1,357,069
Sep 15, 2026	13.36	13.36	13.04	13.07	13.07	-2.17%	1,558,983
Sep 14, 2026	13.36	13.70	13.29	13.36	13.36	-0.52%	1,621,080
Sep 11, 2026	13.65	13.86	13.35	13.43	13.43	-1.83%	1,774,100
Sep 10, 2026	13.85	13.86	13.67	13.68	13.68	-1.58%	1,617,500
Sep 9, 2026	13.79	13.92	13.61	13.90	13.90	0.87%	2,293,030
Sep 8, 2026	13.45	14.16	13.39	13.78	13.78	2.91%	4,629,495
Sep 7, 2026	13.24	13.41	13.21	13.39	13.39	0.90%	1,569,900
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