SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,918,423
Oct 27, 2025	30.10	30.80	28.99	29.95	29.95	1.49%	19,104,201
Oct 24, 2025	29.23	30.45	29.08	29.51	29.51	0.37%	16,066,933
Oct 23, 2025	31.00	31.00	28.60	29.40	29.40	-5.62%	18,319,952
Oct 22, 2025	29.08	32.65	29.07	31.15	31.15	4.92%	26,538,661
Oct 21, 2025	29.00	30.52	28.86	29.69	29.69	-	17,934,699
Oct 20, 2025	29.33	30.12	28.91	29.69	29.69	3.38%	17,720,283
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%	23,222,437
Oct 15, 2025	30.02	30.85	29.01	29.36	29.36	-4.08%	21,637,911
Oct 14, 2025	31.40	32.43	29.80	30.61	30.61	-2.05%	27,126,174
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%	32,809,306
Sep 30, 2025	29.25	32.59	28.63	29.47	29.47	-2.74%	32,918,077
Sep 29, 2025	30.09	30.95	27.88	30.30	30.30	7.68%	44,618,531
Sep 26, 2025	28.14	28.14	27.77	28.14	28.14	10.01%	15,216,912
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%	14,104,421
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
Sep 16, 2025	21.30	21.39	21.21	21.23	21.23	-0.28%	1,969,010
Sep 15, 2025	21.48	21.48	21.26	21.29	21.29	-3.53%	3,102,417
Sep 12, 2025	22.40	22.54	22.06	22.07	21.57	-1.47%	3,616,133
Sep 11, 2025	22.02	22.43	21.88	22.40	21.89	1.82%	4,129,021
Sep 10, 2025	22.21	22.29	21.99	22.00	21.50	-0.81%	2,556,323
Sep 9, 2025	22.30	22.50	22.06	22.18	21.68	-0.54%	2,839,535
Sep 8, 2025	21.91	22.47	21.87	22.30	21.79	1.83%	5,322,902
Sep 5, 2025	21.61	21.92	21.46	21.90	21.40	1.53%	3,910,715
Sep 4, 2025	21.51	21.69	21.42	21.57	21.08	-0.09%	3,996,061
Sep 3, 2025	21.77	21.82	21.37	21.59	21.10	-0.51%	3,387,500
Sep 2, 2025	21.78	22.00	21.61	21.70	21.21	-0.82%	3,755,158
Sep 1, 2025	21.56	21.88	21.36	21.88	21.38	2.43%	5,570,837
Aug 29, 2025	21.38	21.65	21.28	21.36	20.88	0.05%	4,655,479
Aug 28, 2025	21.42	21.56	21.14	21.35	20.87	-0.33%	4,048,312
Aug 27, 2025	21.49	21.77	21.40	21.42	20.93	-0.19%	5,147,145
Aug 26, 2025	22.04	22.15	21.46	21.46	20.97	-2.59%	10,227,692