SHA:603155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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