SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	30.10	30.76	29.92	30.25	30.25	-0.49%	5,393,220
Feb 5, 2026	30.36	30.66	30.03	30.40	30.40	-0.30%	5,106,280
Feb 4, 2026	30.35	30.56	29.91	30.49	30.49	0.43%	5,215,254
Feb 3, 2026	30.43	30.76	29.75	30.36	30.36	1.74%	8,446,196
Feb 2, 2026	31.11	31.35	29.72	29.84	29.84	-5.78%	11,738,740
Jan 30, 2026	31.37	31.82	30.43	31.67	31.67	2.96%	11,625,280
Jan 29, 2026	31.50	31.76	30.42	30.76	30.76	-1.94%	9,778,586
Jan 28, 2026	31.94	32.48	31.19	31.37	31.37	-1.75%	9,107,740
Jan 27, 2026	32.51	33.19	31.85	31.93	31.93	-2.09%	9,536,726
Jan 26, 2026	33.20	34.50	32.50	32.61	32.61	-3.69%	9,987,258
Jan 23, 2026	33.88	33.99	32.84	33.86	33.86	1.93%	10,887,330
Jan 22, 2026	35.01	35.88	33.00	33.22	33.22	-3.79%	11,393,050
Jan 21, 2026	34.06	35.22	33.76	34.53	34.53	0.23%	9,597,555
Jan 20, 2026	34.00	35.36	33.30	34.45	34.45	1.62%	11,630,240
Jan 19, 2026	32.90	35.55	32.77	33.90	33.90	0.27%	14,640,960
Jan 16, 2026	32.32	34.55	31.68	33.81	33.81	5.33%	13,992,353
Jan 15, 2026	33.15	33.47	31.92	32.10	32.10	-3.17%	9,146,237
Jan 14, 2026	32.60	34.15	32.60	33.15	33.15	1.62%	13,419,350
Jan 13, 2026	32.60	33.68	32.35	32.62	32.62	-1.12%	11,225,375
Jan 12, 2026	32.50	34.29	32.35	32.99	32.99	-0.03%	12,160,979
Jan 9, 2026	31.41	33.35	31.02	33.00	33.00	5.30%	14,733,530
Jan 8, 2026	30.92	31.68	30.00	31.34	31.34	0.80%	15,729,700
Jan 7, 2026	28.66	31.44	28.64	31.09	31.09	8.78%	24,744,010
Jan 6, 2026	27.86	28.72	27.77	28.58	28.58	2.00%	11,752,876
Jan 5, 2026	28.74	29.05	27.90	28.02	28.02	-2.54%	16,673,300
Dec 31, 2025	27.50	28.75	26.61	28.75	28.75	9.98%	19,378,040
Dec 30, 2025	26.12	26.28	25.96	26.14	26.14	-	3,133,315
Dec 29, 2025	26.83	26.83	26.02	26.14	26.14	-1.73%	5,098,174
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