SHA:603155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.81	19.37	18.55	19.26	19.26	1.96%	4,846,217
May 27, 2026	19.55	19.76	18.80	18.89	18.89	-3.47%	7,836,242
May 26, 2026	19.88	19.88	19.32	19.57	19.57	-2.54%	7,097,321
May 25, 2026	19.84	20.39	19.65	20.08	20.08	1.36%	8,214,089
May 22, 2026	19.70	20.20	19.20	19.81	19.81	0.56%	11,465,507
May 21, 2026	20.15	21.07	19.50	19.70	19.70	-3.19%	13,179,410
May 20, 2026	20.00	20.37	19.82	20.35	20.35	0.94%	6,704,501
May 19, 2026	19.50	20.28	19.47	20.16	20.16	2.49%	7,436,508
May 18, 2026	19.52	19.88	19.11	19.67	19.67	0.82%	7,735,839
May 15, 2026	19.08	19.88	19.06	19.51	19.51	2.20%	10,117,090
May 14, 2026	18.81	19.34	18.67	19.09	19.09	1.54%	8,740,155
May 13, 2026	18.10	19.13	18.00	18.80	18.80	2.96%	7,585,379
May 12, 2026	18.63	18.64	18.03	18.26	18.26	-1.93%	8,294,878
May 11, 2026	18.70	18.85	18.52	18.62	18.62	0.38%	5,644,725
May 8, 2026	18.64	18.83	18.45	18.55	18.55	-1.43%	6,603,579
May 7, 2026	18.46	19.18	18.29	18.82	18.82	2.34%	10,709,110
May 6, 2026	17.84	18.63	17.83	18.39	18.39	4.02%	10,667,590
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