SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	43.89	43.89	42.36	43.23	-	-1.14%	8,671,025
May 28, 2026	43.68	45.30	43.26	43.73	43.73	-0.55%	10,110,170
May 27, 2026	44.60	46.41	43.58	43.97	43.97	-0.39%	13,604,610
May 26, 2026	44.60	44.60	43.40	44.14	44.14	-1.76%	11,850,660
May 25, 2026	44.40	46.30	42.50	44.93	44.93	0.33%	20,604,410
May 22, 2026	43.52	45.66	43.20	44.78	44.78	1.43%	23,737,050
May 21, 2026	48.00	48.51	44.15	44.15	44.15	-9.99%	33,152,460
May 20, 2026	50.30	53.00	48.57	49.05	49.05	1.43%	41,407,180
May 19, 2026	52.02	52.38	46.31	48.36	48.36	-6.02%	29,135,680
May 18, 2026	49.00	51.46	48.89	51.46	51.46	10.00%	26,217,420
May 15, 2026	47.65	48.36	45.50	46.78	46.78	-1.16%	17,903,430
May 14, 2026	47.56	48.50	46.10	47.33	47.33	0.02%	21,626,580
May 13, 2026	42.89	47.32	41.18	47.32	47.32	10.00%	19,088,530
May 12, 2026	42.45	44.46	42.10	43.02	43.02	0.96%	13,701,460
May 11, 2026	42.00	43.30	41.50	42.61	42.61	4.49%	15,284,320
May 8, 2026	41.11	41.39	39.93	40.78	40.78	-1.71%	14,022,590
May 7, 2026	42.80	43.60	40.66	41.49	41.49	0.44%	25,174,180
May 6, 2026	38.97	41.31	38.22	41.31	41.31	10.01%	14,653,930
Apr 30, 2026	35.90	37.70	35.66	37.55	37.55	4.77%	11,378,090
Apr 29, 2026	34.01	36.13	34.00	35.84	35.84	4.73%	9,887,860
Apr 28, 2026	34.99	34.99	34.01	34.22	34.22	-0.87%	7,722,762
Apr 27, 2026	33.48	35.32	33.11	34.52	34.52	6.74%	14,801,160
Apr 24, 2026	32.87	33.40	32.06	32.34	32.34	-2.77%	7,687,054
Apr 23, 2026	33.23	34.02	33.17	33.26	33.26	-0.89%	7,394,258
Apr 22, 2026	33.84	33.85	32.80	33.56	33.56	0.72%	7,217,339
Apr 21, 2026	32.00	33.98	31.59	33.32	33.32	4.48%	11,356,820
Apr 20, 2026	31.82	32.76	31.52	31.89	31.89	-0.59%	6,305,923
Apr 17, 2026	31.48	32.96	31.10	32.08	32.08	1.49%	9,118,309
Apr 16, 2026	31.35	32.09	31.35	31.61	31.61	0.80%	4,556,186
Apr 15, 2026	31.99	31.99	31.15	31.36	31.36	-1.01%	4,486,200
Apr 14, 2026	30.38	31.96	30.38	31.68	31.68	4.49%	8,818,946
Apr 13, 2026	29.95	30.88	29.86	30.32	30.32	-0.10%	5,558,300
Apr 10, 2026	31.15	31.21	30.31	30.35	30.35	-1.81%	5,217,042
Apr 9, 2026	31.73	32.16	30.76	30.91	30.91	-3.19%	6,277,993
Apr 8, 2026	30.50	32.51	30.37	31.93	31.93	6.61%	12,148,480
Apr 7, 2026	29.94	30.30	29.52	29.95	29.95	0.17%	2,990,586
Apr 3, 2026	30.34	30.65	29.74	29.90	29.90	-1.87%	2,983,101
Apr 2, 2026	30.55	30.95	30.00	30.47	30.47	-0.39%	4,610,100
Apr 1, 2026	30.26	31.13	30.18	30.59	30.59	2.10%	5,771,391
Mar 31, 2026	30.57	30.85	29.92	29.96	29.96	-1.64%	4,422,418
Mar 30, 2026	29.51	30.64	29.41	30.46	30.46	1.84%	5,457,884
Mar 27, 2026	29.21	30.18	29.15	29.91	29.91	1.36%	3,720,201
Mar 26, 2026	29.99	30.19	29.30	29.51	29.51	-0.34%	4,306,475
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%	11,700,140