SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	27.63	27.78	27.27	27.43	-	-0.80%	1,972,060
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
Oct 17, 2025	28.95	29.73	28.63	28.72	28.72	-1.03%	16,941,280
Oct 16, 2025	29.35	30.57	28.85	29.02	29.02	-1.16%	23,222,430
Oct 15, 2025	30.02	30.85	29.01	29.36	29.36	-4.08%	21,637,910
Oct 14, 2025	31.40	32.43	29.80	30.61	30.61	-2.05%	27,126,170
Oct 13, 2025	32.60	32.60	30.98	31.25	31.25	-9.21%	30,714,080
Oct 10, 2025	30.15	34.42	30.15	34.42	34.42	10.00%	37,766,500
Oct 9, 2025	30.12	32.42	29.61	31.29	31.29	6.18%	32,809,300
Sep 30, 2025	29.25	32.59	28.63	29.47	29.47	-2.74%	32,918,070
Sep 29, 2025	30.09	30.95	27.88	30.30	30.30	7.68%	44,618,530
Sep 26, 2025	28.14	28.14	27.77	28.14	28.14	10.01%	15,216,910
Sep 25, 2025	24.40	25.58	24.30	25.58	25.58	10.02%	9,996,375
Sep 24, 2025	21.22	23.25	21.07	23.25	23.25	9.98%	14,104,420
Sep 23, 2025	21.11	21.27	20.83	21.14	21.14	0.14%	3,146,902
Sep 22, 2025	21.27	21.50	21.06	21.11	21.11	-0.61%	2,279,451
Sep 19, 2025	21.01	21.29	20.98	21.24	21.24	0.81%	2,165,375
Sep 18, 2025	21.35	21.44	20.99	21.07	21.07	-1.27%	3,948,017
Sep 17, 2025	21.21	21.40	21.11	21.34	21.34	0.52%	2,850,737