SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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