SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	29.37	30.62	29.37	29.61	29.61	1.23%	5,623,851
Mar 24, 2026	29.24	29.48	28.80	29.25	29.25	1.42%	4,902,402
Mar 23, 2026	30.00	30.39	28.50	28.84	28.84	-6.33%	10,490,940
Mar 20, 2026	32.17	32.36	30.70	30.79	30.79	-4.29%	9,294,290
Mar 19, 2026	31.20	32.70	30.90	32.17	32.17	1.39%	11,985,150
Mar 18, 2026	31.12	31.99	31.12	31.73	31.73	2.22%	8,507,701
Mar 17, 2026	30.35	32.30	30.16	31.04	31.04	1.90%	11,700,144
Mar 16, 2026	30.60	30.67	29.74	30.46	30.46	-0.46%	6,723,541
Mar 13, 2026	31.36	31.51	30.01	30.60	30.60	-2.42%	7,612,640
Mar 12, 2026	30.98	31.65	30.69	31.36	31.36	1.82%	8,074,388
Mar 11, 2026	31.07	31.65	30.80	30.80	30.80	-0.71%	7,268,263
Mar 10, 2026	30.35	31.25	30.14	31.02	31.02	3.23%	7,564,400
Mar 9, 2026	30.73	31.19	29.63	30.05	30.05	-3.87%	8,715,653
Mar 6, 2026	29.82	31.48	29.52	31.26	31.26	4.55%	7,240,095
Mar 5, 2026	30.59	30.59	29.66	29.90	29.90	-0.33%	4,345,203
Mar 4, 2026	29.62	30.70	29.60	30.00	30.00	0.13%	5,485,347
Mar 3, 2026	30.70	31.11	29.75	29.96	29.96	-2.98%	6,515,711
Mar 2, 2026	29.93	31.60	29.93	30.88	30.88	1.81%	7,400,634
Feb 27, 2026	30.05	30.60	29.86	30.33	30.33	0.33%	5,134,656
Feb 26, 2026	29.90	30.71	29.71	30.23	30.23	1.10%	6,448,343
Feb 25, 2026	29.75	30.26	29.40	29.90	29.90	0.47%	6,113,866
Feb 24, 2026	31.77	31.98	29.54	29.76	29.76	-5.28%	13,527,900
Feb 13, 2026	30.80	32.76	30.12	31.42	31.42	2.35%	15,442,030
Feb 12, 2026	30.52	30.85	30.32	30.70	30.70	1.15%	5,073,956
Feb 11, 2026	30.39	30.75	30.21	30.35	30.35	0.46%	4,423,686
Feb 10, 2026	30.36	30.46	29.95	30.21	30.21	-0.82%	3,386,210
Feb 9, 2026	30.44	30.83	30.33	30.46	30.46	0.69%	4,819,524
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