SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	43.95	44.75	43.41	43.63	43.63	-0.73%	6,795,982
Sep 29, 2026	42.56	44.43	42.56	43.95	43.95	2.45%	8,717,441
Sep 28, 2026	43.86	44.05	42.44	42.90	42.90	-2.28%	9,406,431
Sep 24, 2026	45.20	45.50	43.75	43.90	43.90	-2.88%	10,240,849
Sep 23, 2026	45.05	46.54	44.61	45.20	45.20	0.74%	11,582,372
Sep 22, 2026	44.97	46.30	44.97	45.37	44.87	0.82%	10,360,750
Sep 21, 2026	44.11	45.06	44.02	45.00	44.50	1.12%	9,096,535
Sep 18, 2026	43.80	44.78	43.43	44.50	44.01	2.89%	12,781,756
Sep 17, 2026	42.80	43.95	42.62	43.25	42.77	0.79%	11,397,315
Sep 16, 2026	41.10	43.05	40.83	42.91	42.44	4.18%	12,856,255
Sep 15, 2026	41.10	42.49	41.06	41.19	40.74	0.22%	8,223,550
Sep 14, 2026	40.44	41.28	39.98	41.10	40.65	0.76%	7,893,191
Sep 11, 2026	41.04	41.10	39.90	40.79	40.34	-1.26%	10,036,017
Sep 10, 2026	41.17	42.19	41.06	41.31	40.85	-0.34%	9,041,055
Sep 9, 2026	41.06	41.68	40.40	41.45	40.99	0.97%	9,332,154
Sep 8, 2026	41.00	41.85	40.85	41.05	40.60	-0.36%	8,408,465
Sep 7, 2026	40.86	41.68	40.80	41.20	40.75	1.90%	10,160,749
Sep 4, 2026	41.98	42.22	40.21	40.43	39.98	-1.17%	12,567,152
Sep 3, 2026	40.63	42.42	40.52	40.91	40.46	1.61%	13,005,296
Sep 2, 2026	40.58	41.20	40.00	40.26	39.82	-2.80%	10,171,886
Sep 1, 2026	42.88	43.28	41.42	41.42	40.96	-3.31%	13,447,208
Aug 31, 2026	41.92	42.88	41.68	42.84	42.37	1.73%	13,423,250
Aug 28, 2026	42.01	42.68	41.78	42.11	41.65	-0.99%	13,570,834
Aug 27, 2026	41.50	42.72	41.31	42.53	42.06	2.26%	18,906,822
Aug 26, 2026	42.06	42.50	40.63	41.59	41.13	-3.19%	23,633,064
Aug 25, 2026	44.00	45.00	42.96	42.96	42.49	-9.99%	21,949,767
Aug 24, 2026	55.00	56.00	47.73	47.73	47.20	-9.99%	23,201,500
Aug 21, 2026	51.66	53.60	49.80	53.03	52.45	3.98%	18,090,365
Aug 20, 2026	54.66	56.27	49.68	51.00	50.44	-6.54%	26,203,299
Aug 19, 2026	52.32	57.40	51.30	54.57	53.97	1.62%	27,012,615
Aug 18, 2026	53.35	55.66	52.51	53.70	53.11	0.66%	14,128,140
Aug 17, 2026	51.55	53.35	50.97	53.35	52.76	3.19%	11,166,957
Aug 14, 2026	50.10	52.12	49.03	51.70	51.13	3.61%	12,115,593
Aug 13, 2026	50.71	51.77	49.70	49.90	49.35	-1.01%	8,932,236
Aug 12, 2026	50.02	51.50	49.59	50.41	49.85	1.16%	9,934,937
Aug 11, 2026	50.00	52.31	49.50	49.83	49.28	-2.06%	16,085,760
Aug 10, 2026	48.33	51.84	47.76	50.88	50.32	5.23%	15,326,037
Aug 7, 2026	46.00	49.50	45.50	48.35	47.82	5.15%	14,724,507
Aug 6, 2026	45.34	47.00	44.20	45.98	45.47	2.02%	11,819,158
Aug 5, 2026	44.50	46.33	43.95	45.07	44.57	0.60%	16,573,664
Aug 4, 2026	42.68	45.08	42.29	44.80	44.31	5.16%	17,056,457
Aug 3, 2026	38.45	42.60	38.45	42.60	42.13	9.99%	15,990,341
Jul 31, 2026	38.49	40.00	38.20	38.73	38.30	3.69%	13,979,478
Jul 30, 2026	37.30	37.94	36.15	37.35	36.94	-	13,506,157
Jul 29, 2026	36.80	37.48	35.27	37.35	36.94	1.61%	10,599,554
Jul 28, 2026	36.94	38.13	36.31	36.76	36.35	-2.47%	9,063,451
Jul 27, 2026	36.36	38.80	34.69	37.69	37.27	2.56%	15,534,527
Jul 24, 2026	35.00	38.48	34.30	36.75	36.34	4.08%	14,795,133
Jul 23, 2026	34.98	35.65	34.61	35.31	34.92	0.94%	7,036,509
Jul 22, 2026	35.70	36.50	34.57	34.98	34.59	-1.35%	10,007,019