SHA:603156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	44.40	46.30	42.50	44.93	43.86	0.33%	20,604,410
May 22, 2026	43.52	45.66	43.20	44.78	43.72	1.43%	23,737,050
May 21, 2026	48.00	48.51	44.15	44.15	43.10	-9.99%	33,152,460
May 20, 2026	50.30	53.00	48.57	49.05	47.88	1.43%	41,407,180
May 19, 2026	52.02	52.38	46.31	48.36	47.21	-6.02%	29,135,680
May 18, 2026	49.00	51.46	48.89	51.46	50.24	10.00%	26,217,420
May 15, 2026	47.65	48.36	45.50	46.78	45.67	-1.16%	17,903,430
May 14, 2026	47.56	48.50	46.10	47.33	46.21	0.02%	21,626,580
May 13, 2026	42.89	47.32	41.18	47.32	46.20	10.00%	19,088,530
May 12, 2026	42.45	44.46	42.10	43.02	42.00	0.96%	13,701,460
May 11, 2026	42.00	43.30	41.50	42.61	41.60	4.49%	15,284,320
May 8, 2026	41.11	41.39	39.93	40.78	39.81	-1.71%	14,022,590
May 7, 2026	42.80	43.60	40.66	41.49	40.50	0.44%	25,174,180
May 6, 2026	38.97	41.31	38.22	41.31	40.33	10.01%	14,653,930
Apr 30, 2026	35.90	37.70	35.66	37.55	36.66	4.77%	11,378,090
Apr 29, 2026	34.01	36.13	34.00	35.84	34.99	4.73%	9,887,860
Apr 28, 2026	34.99	34.99	34.01	34.22	33.41	-0.87%	7,722,762
Apr 27, 2026	33.48	35.32	33.11	34.52	33.70	6.74%	14,801,160
Apr 24, 2026	32.87	33.40	32.06	32.34	31.57	-2.77%	7,687,054
Apr 23, 2026	33.23	34.02	33.17	33.26	32.47	-0.89%	7,394,258
Apr 22, 2026	33.84	33.85	32.80	33.56	32.76	0.72%	7,217,339
Apr 21, 2026	32.00	33.98	31.59	33.32	32.53	4.48%	11,356,820
Apr 20, 2026	31.82	32.76	31.52	31.89	31.13	-0.59%	6,305,923
Apr 17, 2026	31.48	32.96	31.10	32.08	31.32	1.49%	9,118,309
Apr 16, 2026	31.35	32.09	31.35	31.61	30.86	0.80%	4,556,186
Apr 15, 2026	31.99	31.99	31.15	31.36	30.61	-1.01%	4,486,200
Apr 14, 2026	30.38	31.96	30.38	31.68	30.93	4.49%	8,818,946
Apr 13, 2026	29.95	30.88	29.86	30.32	29.60	-0.10%	5,558,300
Apr 10, 2026	31.15	31.21	30.31	30.35	29.63	-1.81%	5,217,042
Apr 9, 2026	31.73	32.16	30.76	30.91	30.18	-3.19%	6,277,993
Apr 8, 2026	30.50	32.51	30.37	31.93	31.17	6.61%	12,148,480
Apr 7, 2026	29.94	30.30	29.52	29.95	29.24	0.17%	2,990,586