SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	27.07	27.07	26.36	26.60	26.60	-2.28%	5,664,660
Dec 25, 2025	26.90	27.54	26.81	27.22	27.22	1.19%	5,388,100
Dec 24, 2025	25.88	27.23	25.74	26.90	26.90	3.46%	6,595,859
Dec 23, 2025	26.19	26.35	25.91	26.00	26.00	-0.65%	2,461,623
Dec 22, 2025	25.88	26.30	25.85	26.17	26.17	0.50%	3,484,720
Dec 19, 2025	25.62	26.16	25.57	26.04	26.04	1.92%	4,399,316
Dec 18, 2025	25.70	25.90	25.53	25.55	25.55	-0.89%	3,082,390
Dec 17, 2025	25.55	25.94	25.28	25.78	25.78	0.90%	4,371,916
Dec 16, 2025	25.97	26.22	25.50	25.55	25.55	-1.69%	3,832,009
Dec 15, 2025	25.79	26.41	25.79	25.99	25.99	0.35%	6,460,998
Dec 12, 2025	25.88	26.10	25.47	25.90	25.90	0.04%	9,477,566
Dec 11, 2025	27.07	27.31	25.80	25.89	25.89	-4.99%	10,985,953
Dec 10, 2025	27.81	28.29	27.16	27.25	27.25	-2.47%	8,395,437
Dec 9, 2025	27.68	28.12	27.68	27.94	27.94	0.47%	5,281,248
Dec 8, 2025	27.60	28.17	27.15	27.81	27.81	0.32%	6,683,060
Dec 5, 2025	27.52	27.87	27.16	27.72	27.72	0.76%	5,446,950
Dec 4, 2025	27.35	28.00	27.18	27.51	27.51	0.73%	6,060,149
Dec 3, 2025	27.63	27.78	27.23	27.31	27.31	-1.23%	3,068,419
Dec 2, 2025	27.57	27.77	27.35	27.65	27.65	0.14%	3,951,164
Dec 1, 2025	27.13	27.62	26.92	27.61	27.61	1.51%	6,153,673
Nov 28, 2025	26.64	27.32	26.47	27.20	27.20	1.80%	4,764,164
Nov 27, 2025	26.70	27.16	26.53	26.72	26.72	0.45%	4,342,964
Nov 26, 2025	26.48	26.69	26.31	26.60	26.60	0.53%	4,111,040
Nov 25, 2025	26.78	26.94	26.38	26.46	26.46	-0.75%	5,691,199
Nov 24, 2025	26.73	27.20	26.42	26.66	26.66	-	4,725,215
Nov 21, 2025	27.01	27.80	26.66	26.66	26.66	-2.59%	7,227,547
Nov 20, 2025	28.02	28.24	27.00	27.37	27.37	-3.18%	8,838,685
Nov 19, 2025	27.59	28.50	27.55	28.27	28.27	1.58%	8,690,992
Nov 18, 2025	27.31	27.98	27.10	27.83	27.83	1.38%	6,068,156
Nov 17, 2025	27.50	27.88	27.14	27.45	27.45	-0.65%	5,060,408
Nov 14, 2025	27.38	28.10	27.22	27.63	27.63	0.07%	5,975,543
Nov 13, 2025	27.32	27.90	26.96	27.61	27.61	0.25%	6,191,596
Nov 12, 2025	27.48	28.31	27.23	27.54	27.54	0.22%	9,159,166
Nov 11, 2025	27.99	28.10	27.38	27.48	27.48	-1.29%	7,459,552
Nov 10, 2025	27.31	27.95	27.20	27.84	27.84	2.69%	9,298,302
Nov 7, 2025	27.46	27.51	27.01	27.11	27.11	-1.45%	4,729,001
Nov 6, 2025	27.01	27.96	26.99	27.51	27.51	1.29%	6,160,179
Nov 5, 2025	26.89	27.26	26.77	27.16	27.16	-0.69%	5,380,099
Nov 4, 2025	28.02	28.02	27.19	27.35	27.35	-2.77%	7,808,910
Nov 3, 2025	27.88	28.32	27.81	28.13	28.13	-	6,429,634
Oct 31, 2025	28.48	28.75	28.10	28.13	28.13	0.04%	7,467,291
Oct 30, 2025	28.60	28.75	27.70	28.12	28.12	-1.54%	8,998,080
Oct 29, 2025	28.59	28.79	28.35	28.56	28.56	-0.83%	8,962,572
Oct 28, 2025	29.70	29.96	28.55	28.80	28.80	-3.84%	15,918,420
Oct 27, 2025	30.10	30.80	28.99	29.95	29.95	1.49%	19,104,200
Oct 24, 2025	29.23	30.45	29.08	29.51	29.51	0.37%	16,066,930
Oct 23, 2025	31.00	31.00	28.60	29.40	29.40	-5.62%	18,319,950
Oct 22, 2025	29.08	32.65	29.07	31.15	31.15	4.92%	26,538,660
Oct 21, 2025	29.00	30.52	28.86	29.69	29.69	-	17,934,690
Oct 20, 2025	29.33	30.12	28.91	29.69	29.69	3.38%	17,720,280