SHA:603155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.79	15.07	14.41	14.46	14.46	-2.17%	8,911,591
Sep 29, 2026	14.23	15.32	14.01	14.78	14.78	3.65%	12,324,624
Sep 28, 2026	15.16	15.26	14.11	14.26	14.26	-6.49%	12,401,880
Sep 24, 2026	15.42	15.79	15.25	15.25	15.25	-2.12%	10,305,343
Sep 23, 2026	15.23	15.74	15.16	15.58	15.58	1.90%	15,583,784
Sep 22, 2026	15.40	15.90	15.18	15.29	15.29	-0.52%	14,298,548
Sep 21, 2026	15.10	15.49	15.09	15.37	15.37	1.86%	16,991,440
Sep 18, 2026	15.25	15.30	14.93	15.09	15.09	1.00%	18,200,116
Sep 17, 2026	15.63	15.98	14.87	14.94	14.94	-2.99%	38,119,276
Sep 16, 2026	13.86	15.40	13.74	15.40	15.40	10.00%	26,280,050
Sep 15, 2026	13.28	14.07	13.26	14.00	14.00	4.48%	10,689,903
Sep 14, 2026	13.02	13.50	12.90	13.40	13.40	1.52%	4,660,869
Sep 11, 2026	13.35	13.35	12.85	13.20	13.20	-1.64%	6,452,394
Sep 10, 2026	13.63	13.71	13.40	13.42	13.42	-2.04%	5,368,063
Sep 9, 2026	13.83	14.22	13.65	13.70	13.70	-1.51%	5,922,635
Sep 8, 2026	13.63	13.96	13.61	13.91	13.91	2.35%	7,658,334
Sep 7, 2026	13.50	13.68	13.40	13.59	13.59	0.89%	6,652,616
Sep 4, 2026	14.00	14.19	13.34	13.47	13.47	-4.06%	12,836,704
Sep 3, 2026	13.89	14.27	13.54	14.04	14.04	1.08%	10,618,160
Sep 2, 2026	13.67	14.07	13.51	13.89	13.89	0.65%	8,525,729
Sep 1, 2026	14.04	14.04	13.64	13.80	13.80	-1.78%	6,214,564
Aug 31, 2026	13.95	14.05	13.67	14.05	14.05	-0.57%	7,022,200
Aug 28, 2026	13.71	14.40	13.69	14.13	14.13	2.17%	9,292,270
Aug 27, 2026	13.26	13.89	13.25	13.83	13.83	4.30%	8,410,480
Aug 26, 2026	13.36	13.43	13.12	13.26	13.26	-1.04%	5,761,565
Aug 25, 2026	13.59	13.68	13.06	13.40	13.40	-3.04%	8,864,278
Aug 24, 2026	13.68	14.09	13.48	13.82	13.82	0.51%	8,849,579
Aug 21, 2026	13.59	13.76	13.28	13.75	13.75	1.18%	5,657,164
Aug 20, 2026	13.94	14.00	13.53	13.59	13.59	-1.66%	6,875,549
Aug 19, 2026	14.45	14.53	13.71	13.82	13.82	-5.73%	9,681,715
Aug 18, 2026	14.41	14.77	14.36	14.66	14.66	1.24%	10,686,319
Aug 17, 2026	14.10	14.50	13.93	14.48	14.48	3.28%	11,378,636
Aug 14, 2026	13.62	14.02	13.62	14.02	14.02	2.56%	7,388,295
Aug 13, 2026	14.16	14.35	13.67	13.67	13.67	-2.77%	8,502,811
Aug 12, 2026	13.89	14.23	13.83	14.06	14.06	1.37%	8,528,470
Aug 11, 2026	14.08	14.12	13.77	13.87	13.87	-1.63%	8,906,855
Aug 10, 2026	14.10	14.24	13.84	14.10	14.10	0.14%	10,414,062
Aug 7, 2026	13.68	14.14	13.37	14.08	14.08	3.53%	12,984,318
Aug 6, 2026	13.12	13.71	13.00	13.60	13.60	3.26%	11,707,750
Aug 5, 2026	12.60	13.27	12.55	13.17	13.17	4.28%	11,712,078
Aug 4, 2026	12.25	12.70	12.16	12.63	12.63	4.81%	10,932,141
Aug 3, 2026	12.16	12.22	11.93	12.05	12.05	-0.82%	8,077,067
Jul 31, 2026	12.22	12.68	12.12	12.15	12.15	3.05%	14,063,708
Jul 30, 2026	12.49	12.62	11.73	11.79	11.79	-6.65%	13,647,372
Jul 29, 2026	12.81	12.96	12.20	12.63	12.63	-1.64%	14,535,967
Jul 28, 2026	13.44	14.03	12.69	12.84	12.84	-6.21%	14,659,917
Jul 27, 2026	12.80	13.69	12.61	13.69	13.69	6.54%	14,607,299
Jul 24, 2026	12.76	13.26	12.64	12.85	12.85	-0.39%	9,563,653
Jul 23, 2026	13.09	13.32	12.71	12.90	12.90	-0.46%	10,067,683
Jul 22, 2026	13.26	13.93	12.88	12.96	12.96	-4.71%	15,406,617