SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	21.35	21.44	21.13	21.19	-	-0.70%	1,698,615
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
Aug 25, 2025	22.09	22.16	21.80	22.03	21.53	-0.32%	4,032,852
Aug 22, 2025	21.95	22.10	21.76	22.10	21.60	0.68%	3,246,841
Aug 21, 2025	21.83	22.02	21.71	21.95	21.45	0.55%	2,904,135
Aug 20, 2025	21.45	21.85	21.42	21.83	21.34	1.35%	3,379,881
Aug 19, 2025	21.61	21.63	21.40	21.54	21.05	0.19%	2,052,387
Aug 18, 2025	21.45	21.65	21.42	21.50	21.01	0.47%	2,865,708
Aug 15, 2025	21.21	21.48	21.09	21.40	20.92	0.61%	2,390,476
Aug 14, 2025	21.44	21.58	21.26	21.27	20.79	-0.70%	2,763,201
Aug 13, 2025	21.53	21.55	21.39	21.42	20.93	-0.19%	2,274,688
Aug 12, 2025	21.40	21.57	21.34	21.46	20.97	0.19%	2,407,465
Aug 11, 2025	21.41	21.50	21.29	21.42	20.93	-0.05%	2,103,652
Aug 8, 2025	21.58	21.58	21.38	21.43	20.94	-0.51%	1,947,483
Aug 7, 2025	21.51	21.60	21.38	21.54	21.05	0.14%	1,965,197
Aug 6, 2025	21.43	21.55	21.31	21.51	21.02	0.61%	2,280,047
Aug 5, 2025	21.41	21.44	21.28	21.38	20.90	-	2,106,073
Aug 4, 2025	21.32	21.48	21.23	21.38	20.90	0.19%	2,697,906
Aug 1, 2025	21.25	21.47	21.18	21.34	20.86	0.38%	2,222,840
Jul 31, 2025	21.71	21.86	21.23	21.26	20.78	-2.79%	4,493,372
Jul 30, 2025	22.08	22.18	21.72	21.87	21.37	-0.73%	3,700,485
Jul 29, 2025	22.18	22.27	21.94	22.03	21.53	-0.68%	2,719,829
Jul 28, 2025	22.18	22.30	22.04	22.18	21.68	-0.05%	2,518,320
Jul 25, 2025	22.13	22.32	22.04	22.19	21.69	0.27%	2,390,906
Jul 24, 2025	22.12	22.21	21.91	22.13	21.63	0.23%	2,846,722
Jul 23, 2025	21.90	22.25	21.90	22.08	21.58	0.87%	3,467,628
Jul 22, 2025	21.74	21.91	21.70	21.89	21.39	0.88%	3,499,014
Jul 21, 2025	21.73	21.75	21.56	21.70	21.21	-0.18%	2,554,620
Jul 18, 2025	21.64	21.75	21.52	21.74	21.25	0.23%	2,133,649
Jul 17, 2025	21.38	21.77	21.33	21.69	21.20	1.54%	3,926,484
Jul 16, 2025	21.26	21.47	21.17	21.36	20.88	0.52%	2,462,025
Jul 15, 2025	21.45	21.45	21.10	21.25	20.77	-0.42%	3,029,399
Jul 14, 2025	21.27	21.63	21.22	21.34	20.86	-	4,354,316
Jul 11, 2025	21.25	21.48	21.24	21.34	20.86	0.42%	3,799,662