SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,700,144
Mar 16, 2026	30.60	30.67	29.74	30.46	30.46	-0.46%	6,723,541
Mar 13, 2026	31.36	31.51	30.01	30.60	30.60	-2.42%	7,612,640
Mar 12, 2026	30.98	31.65	30.69	31.36	31.36	1.82%	8,074,388
Mar 11, 2026	31.07	31.65	30.80	30.80	30.80	-0.71%	7,268,263
Mar 10, 2026	30.35	31.25	30.14	31.02	31.02	3.23%	7,564,400
Mar 9, 2026	30.73	31.19	29.63	30.05	30.05	-3.87%	8,715,653
Mar 6, 2026	29.82	31.48	29.52	31.26	31.26	4.55%	7,240,095
Mar 5, 2026	30.59	30.59	29.66	29.90	29.90	-0.33%	4,345,203
Mar 4, 2026	29.62	30.70	29.60	30.00	30.00	0.13%	5,485,347
Mar 3, 2026	30.70	31.11	29.75	29.96	29.96	-2.98%	6,515,711
Mar 2, 2026	29.93	31.60	29.93	30.88	30.88	1.81%	7,400,634
Feb 27, 2026	30.05	30.60	29.86	30.33	30.33	0.33%	5,134,656
Feb 26, 2026	29.90	30.71	29.71	30.23	30.23	1.10%	6,448,343
Feb 25, 2026	29.75	30.26	29.40	29.90	29.90	0.47%	6,113,866
Feb 24, 2026	31.77	31.98	29.54	29.76	29.76	-5.28%	13,527,900
Feb 13, 2026	30.80	32.76	30.12	31.42	31.42	2.35%	15,442,030
Feb 12, 2026	30.52	30.85	30.32	30.70	30.70	1.15%	5,073,956
Feb 11, 2026	30.39	30.75	30.21	30.35	30.35	0.46%	4,423,686