SHA:603155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.31	12.91	11.92	12.76	12.76	-3.33%	25,506,248
Oct 22, 2026	14.68	15.66	13.20	13.20	13.20	-10.02%	34,627,233
Oct 21, 2026	15.56	15.68	14.59	14.67	14.67	-6.68%	25,621,417
Oct 20, 2026	15.17	16.68	15.13	15.72	15.72	3.69%	29,266,083
Oct 19, 2026	15.32	15.53	14.08	15.16	15.16	-0.79%	26,599,524
Oct 16, 2026	15.89	15.94	14.30	15.28	15.28	-3.29%	34,155,123
Oct 15, 2026	15.25	16.60	15.15	15.80	15.80	0.57%	32,949,812
Oct 14, 2026	16.25	16.63	15.71	15.71	15.71	-2.90%	29,442,948
Oct 13, 2026	15.32	16.86	15.32	16.18	16.18	-1.28%	50,785,950
Oct 12, 2026	15.71	16.97	14.80	16.39	16.39	6.22%	59,067,910
Oct 9, 2026	13.88	15.43	13.57	15.43	15.43	9.98%	29,764,151
Oct 8, 2026	14.59	14.77	13.87	14.03	14.03	-2.97%	8,122,457
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