SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	42.68	45.08	42.29	44.80	44.80	5.16%	17,056,457
Aug 3, 2026	38.45	42.60	38.45	42.60	42.60	9.99%	15,990,341
Jul 31, 2026	38.49	40.00	38.20	38.73	38.73	3.69%	13,979,478
Jul 30, 2026	37.30	37.94	36.15	37.35	37.35	-	13,506,157
Jul 29, 2026	36.80	37.48	35.27	37.35	37.35	1.61%	10,599,550
Jul 28, 2026	36.94	38.13	36.31	36.76	36.76	-2.47%	9,063,451
Jul 27, 2026	36.36	38.80	34.69	37.69	37.69	2.56%	15,534,520
Jul 24, 2026	35.00	38.48	34.30	36.75	36.75	4.08%	14,795,133
Jul 23, 2026	34.98	35.65	34.61	35.31	35.31	0.94%	7,036,509
Jul 22, 2026	35.70	36.50	34.57	34.98	34.98	-1.35%	10,007,019
Jul 21, 2026	34.10	35.66	33.00	35.46	35.46	5.29%	12,675,888
Jul 20, 2026	36.60	37.10	32.83	33.68	33.68	-4.89%	13,389,770
Jul 17, 2026	38.81	38.90	35.34	35.41	35.41	-9.78%	11,454,102
Jul 16, 2026	41.02	41.87	39.06	39.25	39.25	-6.99%	10,816,821
Jul 15, 2026	45.22	45.79	41.50	42.20	42.20	-4.89%	11,715,567
Jul 14, 2026	43.59	45.57	42.85	44.37	44.37	2.59%	10,804,412
Jul 13, 2026	46.05	47.37	42.83	43.25	43.25	-5.57%	13,723,286
Jul 10, 2026	49.59	49.98	45.80	45.80	45.80	-5.97%	17,478,884
Jul 9, 2026	44.98	48.71	44.50	48.71	48.71	10.00%	18,352,609
Jul 8, 2026	43.80	45.55	43.30	44.28	44.28	1.10%	8,829,212
Jul 7, 2026	43.03	44.84	43.03	43.80	43.80	-0.14%	6,236,095
Jul 6, 2026	45.00	45.58	43.62	43.86	43.86	-1.59%	7,911,001
Jul 3, 2026	45.01	45.57	43.68	44.57	44.57	-1.28%	8,660,520
Jul 2, 2026	46.21	46.99	44.98	45.15	45.15	-4.34%	12,767,211
Jul 1, 2026	48.58	50.47	47.14	47.20	47.20	-3.81%	14,692,879
Jun 30, 2026	48.91	49.79	47.00	49.07	49.07	-0.22%	12,342,688
Jun 29, 2026	47.00	49.36	46.20	49.18	49.18	5.33%	15,558,782
Jun 26, 2026	45.23	48.49	44.47	46.69	46.69	2.03%	15,735,230
Jun 25, 2026	46.53	47.43	45.00	45.76	45.76	-1.49%	11,831,551
Jun 24, 2026	45.49	46.88	44.83	46.45	46.45	1.91%	10,115,264
Jun 23, 2026	46.01	47.27	45.46	45.58	45.58	-1.66%	10,978,050
Jun 22, 2026	45.68	46.35	44.71	46.35	46.35	1.47%	14,594,604
Jun 18, 2026	43.89	45.99	42.88	45.68	45.68	4.08%	15,276,880
Jun 17, 2026	41.91	43.93	41.09	43.89	43.89	3.83%	12,395,180
Jun 16, 2026	42.21	42.79	41.31	42.27	42.27	-0.38%	9,462,014
Jun 15, 2026	41.37	43.00	41.02	42.43	42.43	2.56%	12,591,380
Jun 12, 2026	41.00	41.73	40.38	41.37	41.37	1.40%	10,437,510
Jun 11, 2026	39.61	41.33	39.30	40.80	40.80	2.67%	9,841,345
Jun 10, 2026	39.10	40.04	38.77	39.74	39.74	1.56%	7,040,099
Jun 9, 2026	39.55	39.55	38.52	39.13	39.13	0.59%	6,184,227
Jun 8, 2026	39.00	40.18	38.44	38.90	38.90	-3.93%	7,909,797
Jun 5, 2026	40.75	41.25	39.60	40.49	40.49	-2.15%	7,524,008
Jun 4, 2026	41.25	41.97	40.91	41.38	41.38	0.51%	7,108,094
Jun 3, 2026	41.00	41.83	40.55	41.17	41.17	0.19%	7,469,659
Jun 2, 2026	41.83	42.30	41.30	42.09	41.09	0.38%	6,779,300
Jun 1, 2026	42.22	42.76	41.83	41.93	40.93	-1.90%	8,899,073
May 29, 2026	43.89	43.89	42.36	42.74	41.72	-2.26%	12,197,040
May 28, 2026	43.68	45.30	43.26	43.73	42.69	-0.55%	10,110,170
May 27, 2026	44.60	46.41	43.58	43.97	42.93	-0.39%	13,604,610
May 26, 2026	44.60	44.60	43.40	44.14	43.09	-1.76%	11,850,660