SHA:603155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	18.46	19.18	18.29	18.82	18.82	2.34%	10,709,115
May 6, 2026	17.84	18.63	17.83	18.39	18.39	4.02%	10,667,597
Apr 30, 2026	17.45	17.81	17.32	17.68	17.68	1.26%	5,771,030
Apr 29, 2026	17.00	17.59	17.00	17.46	17.46	4.93%	9,372,971
Apr 28, 2026	16.77	17.00	16.50	16.64	16.64	-1.42%	3,869,819
Apr 27, 2026	16.77	17.24	16.58	16.88	16.88	2.18%	6,079,043
Apr 24, 2026	16.25	16.66	16.25	16.52	16.52	1.23%	4,347,125
Apr 23, 2026	16.68	16.75	16.31	16.32	16.32	-2.45%	4,286,738
Apr 22, 2026	16.58	17.00	16.43	16.73	16.73	1.03%	6,671,686
Apr 21, 2026	16.20	16.59	15.95	16.56	16.56	1.97%	5,371,900
Apr 20, 2026	16.06	16.26	16.00	16.24	16.24	0.81%	3,091,393
Apr 17, 2026	16.04	16.15	15.90	16.11	16.11	0.25%	2,840,588
Apr 16, 2026	16.07	16.12	15.91	16.07	16.07	1.13%	2,893,465
Apr 15, 2026	16.15	16.17	15.85	15.89	15.89	-1.12%	2,605,642
Apr 14, 2026	16.05	16.11	15.88	16.07	16.07	0.12%	2,662,864
Apr 13, 2026	16.00	16.12	15.84	16.05	16.05	-0.06%	2,918,606
Apr 10, 2026	15.98	16.21	15.97	16.06	16.06	1.13%	3,438,680
Apr 9, 2026	15.97	16.06	15.77	15.88	15.88	-1.67%	3,113,910
Apr 8, 2026	15.95	16.25	15.82	16.15	16.15	1.83%	5,575,029
Apr 7, 2026	15.26	15.92	15.20	15.86	15.86	5.24%	5,198,920
Apr 3, 2026	15.42	15.57	15.04	15.07	15.07	-2.65%	2,785,973
Apr 2, 2026	15.62	15.76	15.40	15.48	15.48	-1.59%	2,668,030
Apr 1, 2026	15.91	15.92	15.56	15.73	15.73	1.61%	2,470,803
Mar 31, 2026	15.76	15.86	15.43	15.48	15.48	-1.78%	3,034,900
Mar 30, 2026	15.52	15.80	15.50	15.76	15.76	-0.13%	3,443,323
Mar 27, 2026	15.11	15.87	15.11	15.78	15.78	2.87%	4,916,396
Mar 26, 2026	15.51	15.74	15.30	15.34	15.34	-1.60%	3,570,290
Mar 25, 2026	15.35	15.73	15.23	15.59	15.59	2.03%	4,204,460
Mar 24, 2026	15.20	15.29	14.83	15.28	15.28	3.03%	4,470,637
Mar 23, 2026	15.56	15.57	14.74	14.83	14.83	-6.26%	5,900,661
Mar 20, 2026	16.01	16.23	15.70	15.82	15.82	-1.43%	4,095,561
Mar 19, 2026	16.40	16.44	15.96	16.05	16.05	-3.78%	5,440,643
Mar 18, 2026	16.48	16.70	16.24	16.68	16.68	1.09%	5,061,465
Mar 17, 2026	17.14	17.18	16.48	16.50	16.50	-3.57%	7,748,658
Mar 16, 2026	16.80	17.11	16.66	17.11	17.11	1.30%	6,684,020
Mar 13, 2026	17.30	17.46	16.88	16.89	16.89	-4.09%	13,135,042
Mar 12, 2026	18.31	18.39	17.15	17.61	17.61	-4.76%	23,581,592
Mar 11, 2026	19.55	21.21	18.37	18.49	18.49	-6.14%	34,661,790
Mar 10, 2026	20.12	20.12	19.02	19.70	19.70	-1.30%	14,438,270
Mar 9, 2026	19.30	20.29	18.83	19.96	19.96	4.01%	15,404,728
Mar 6, 2026	19.51	20.14	18.82	19.19	19.19	-4.10%	24,001,350
Mar 5, 2026	19.44	21.12	19.08	20.01	20.01	4.22%	30,880,990
Mar 4, 2026	21.00	21.05	18.76	19.20	19.20	-7.87%	22,621,030
Mar 3, 2026	21.52	21.60	20.00	20.84	20.84	-3.07%	16,960,653
Mar 2, 2026	20.55	21.57	20.18	21.50	21.50	4.88%	17,052,085
Feb 27, 2026	20.14	22.16	19.91	20.50	20.50	-0.24%	24,952,240
Feb 26, 2026	19.81	21.16	19.81	20.55	20.55	3.21%	20,099,370
Feb 25, 2026	19.79	20.11	19.65	19.91	19.91	1.12%	15,545,270
Feb 24, 2026	19.15	20.20	19.07	19.69	19.69	2.87%	17,633,238
Feb 13, 2026	18.10	19.25	17.83	19.14	19.14	2.24%	19,516,530