SHA:603155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.81	13.60	11.53	13.60	13.60	6.17%	22,251,400
Jul 20, 2026	14.51	14.80	12.81	12.81	12.81	-9.98%	20,178,163
Jul 17, 2026	15.34	16.35	14.05	14.23	14.23	-8.55%	18,818,439
Jul 16, 2026	16.24	17.14	15.41	15.56	15.56	-7.57%	19,177,528
Jul 15, 2026	17.18	17.35	16.00	17.08	16.83	1.06%	19,535,559
Jul 14, 2026	16.88	17.17	16.11	16.90	16.66	-3.73%	23,743,367
Jul 13, 2026	18.40	18.68	17.55	17.55	17.30	-10.01%	26,530,883
Jul 10, 2026	18.48	19.50	18.26	19.50	19.23	10.00%	15,478,425
Jul 9, 2026	17.70	18.26	17.09	17.73	17.48	0.08%	23,267,727
Jul 8, 2026	18.75	18.83	17.60	17.72	17.47	-5.55%	25,146,121
Jul 7, 2026	20.69	20.73	18.56	18.76	18.49	-8.01%	37,527,784
Jul 6, 2026	18.95	20.39	18.68	20.39	20.10	10.01%	18,084,527
Jul 3, 2026	19.64	20.00	18.47	18.54	18.28	-6.54%	32,611,205
Jul 2, 2026	19.75	21.36	18.77	19.83	19.55	-4.86%	39,754,233
Jul 1, 2026	19.21	21.37	19.15	20.85	20.55	5.77%	43,334,684
Jun 30, 2026	18.35	21.10	18.15	19.71	19.43	2.55%	51,375,520
Jun 29, 2026	17.93	19.22	17.45	19.22	18.95	9.98%	48,161,202
Jun 26, 2026	15.88	17.48	15.63	17.48	17.23	9.98%	30,379,260
Jun 25, 2026	15.53	16.10	15.53	15.89	15.67	1.05%	26,194,765
Jun 24, 2026	14.30	15.97	14.08	15.72	15.50	8.31%	34,581,480
Jun 23, 2026	15.09	15.24	14.37	14.52	14.31	-3.62%	20,789,572
Jun 22, 2026	15.78	15.78	14.68	15.06	14.85	-5.29%	32,421,166
Jun 18, 2026	16.55	16.56	15.43	15.90	15.68	-7.24%	31,298,684
Jun 17, 2026	15.68	17.19	15.52	17.15	16.90	7.06%	39,713,991
Jun 16, 2026	15.30	16.21	15.04	16.01	15.79	3.99%	36,064,573
Jun 15, 2026	14.90	15.59	14.83	15.40	15.18	-1.24%	36,157,097
Jun 12, 2026	16.41	17.16	15.59	15.59	15.37	-9.99%	45,131,336
Jun 11, 2026	16.21	17.32	16.17	17.32	17.08	9.98%	54,895,578
Jun 10, 2026	14.21	15.75	14.14	15.75	15.53	10.02%	16,266,491
Jun 9, 2026	13.54	14.39	13.54	14.32	14.11	5.81%	17,107,115
Jun 8, 2026	13.37	14.03	13.16	13.53	13.34	-1.11%	11,793,445
Jun 5, 2026	13.48	13.95	13.29	13.68	13.49	0.71%	11,159,003
Jun 4, 2026	13.17	13.75	13.17	13.59	13.39	1.13%	13,673,493
Jun 3, 2026	12.69	13.95	12.68	13.43	13.24	5.87%	16,300,043
Jun 2, 2026	12.55	12.79	12.19	12.69	12.51	1.10%	6,870,319
Jun 1, 2026	12.28	12.90	12.02	12.55	12.37	1.96%	9,831,037
May 29, 2026	13.20	13.45	12.27	12.31	12.14	-7.32%	10,763,805
May 28, 2026	12.97	13.36	12.79	13.28	13.09	1.96%	7,027,014
May 27, 2026	13.48	13.63	12.97	13.03	12.84	-3.47%	11,362,550
May 26, 2026	13.71	13.71	13.32	13.50	13.31	-2.54%	10,291,114
May 25, 2026	13.68	14.06	13.55	13.85	13.65	1.36%	11,910,428
May 22, 2026	13.59	13.93	13.24	13.66	13.47	0.56%	16,624,974