SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	41.10	43.05	40.83	42.91	42.91	4.18%	12,856,250
Sep 15, 2026	41.10	42.49	41.06	41.19	41.19	0.22%	8,223,550
Sep 14, 2026	40.44	41.28	39.98	41.10	41.10	0.76%	7,893,191
Sep 11, 2026	41.04	41.10	39.90	40.79	40.79	-1.26%	10,036,017
Sep 10, 2026	41.17	42.19	41.06	41.31	41.31	-0.34%	9,041,055
Sep 9, 2026	41.06	41.68	40.40	41.45	41.45	0.97%	9,332,154
Sep 8, 2026	41.00	41.85	40.85	41.05	41.05	-0.36%	8,408,465
Sep 7, 2026	40.86	41.68	40.80	41.20	41.20	1.90%	10,160,749
Sep 4, 2026	41.98	42.22	40.21	40.43	40.43	-1.17%	12,567,150
Sep 3, 2026	40.63	42.42	40.52	40.91	40.91	1.61%	13,005,296
Sep 2, 2026	40.58	41.20	40.00	40.26	40.26	-2.80%	10,171,886
Sep 1, 2026	42.88	43.28	41.42	41.42	41.42	-3.31%	13,447,208
Aug 31, 2026	41.92	42.88	41.68	42.84	42.84	1.73%	13,423,250
Aug 28, 2026	42.01	42.68	41.78	42.11	42.11	-0.99%	13,570,834
Aug 27, 2026	41.50	42.72	41.31	42.53	42.53	2.26%	18,906,820
Aug 26, 2026	42.06	42.50	40.63	41.59	41.59	-3.19%	23,633,064
Aug 25, 2026	44.00	45.00	42.96	42.96	42.96	-9.99%	21,949,767
Aug 24, 2026	55.00	56.00	47.73	47.73	47.73	-9.99%	23,201,500
Aug 21, 2026	51.66	53.60	49.80	53.03	53.03	3.98%	18,090,365
Aug 20, 2026	54.66	56.27	49.68	51.00	51.00	-6.54%	26,203,299
Aug 19, 2026	52.32	57.40	51.30	54.57	54.57	1.62%	27,012,615
Aug 18, 2026	53.35	55.66	52.51	53.70	53.70	0.66%	14,128,140
Aug 17, 2026	51.55	53.35	50.97	53.35	53.35	3.19%	11,166,957
Aug 14, 2026	50.10	52.12	49.03	51.70	51.70	3.61%	12,115,593
Aug 13, 2026	50.71	51.77	49.70	49.90	49.90	-1.01%	8,932,236
Aug 12, 2026	50.02	51.50	49.59	50.41	50.41	1.16%	9,934,937
Aug 11, 2026	50.00	52.31	49.50	49.83	49.83	-2.06%	16,085,760
Aug 10, 2026	48.33	51.84	47.76	50.88	50.88	5.23%	15,326,037
Aug 7, 2026	46.00	49.50	45.50	48.35	48.35	5.15%	14,724,507
Aug 6, 2026	45.34	47.00	44.20	45.98	45.98	2.02%	11,819,158
Aug 5, 2026	44.50	46.33	43.95	45.07	45.07	0.60%	16,573,664
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%	10,599,554
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%	15,534,527
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