SHA:603158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	10.90	10.91	10.59	10.68	-	-2.20%	12,725,292
Jan 27, 2026	10.61	10.99	10.36	10.92	10.92	2.06%	25,826,010
Jan 26, 2026	10.94	10.98	10.57	10.70	10.70	-1.65%	14,866,400
Jan 23, 2026	10.77	10.90	10.72	10.88	10.88	1.21%	17,285,436
Jan 22, 2026	10.73	10.76	10.61	10.75	10.75	0.56%	11,376,290
Jan 21, 2026	10.41	10.69	10.37	10.69	10.69	2.00%	14,783,740
Jan 20, 2026	10.74	10.74	10.42	10.48	10.48	-2.24%	14,726,340
Jan 19, 2026	10.72	10.82	10.68	10.72	10.72	0.09%	12,632,930
Jan 16, 2026	10.70	10.76	10.61	10.71	10.71	0.47%	12,497,310
Jan 15, 2026	10.71	10.87	10.61	10.66	10.66	-1.48%	15,789,830
Jan 14, 2026	10.96	11.04	10.65	10.82	10.82	-2.43%	39,003,890
Jan 13, 2026	10.70	11.30	10.47	11.09	11.09	3.64%	51,149,200
Jan 12, 2026	10.70	10.70	10.42	10.70	10.70	1.33%	19,347,380
Jan 9, 2026	10.53	10.59	10.42	10.56	10.56	0.28%	14,854,850
Jan 8, 2026	10.44	10.58	10.40	10.53	10.53	0.86%	13,880,610
Jan 7, 2026	10.56	10.56	10.38	10.44	10.44	-1.60%	18,118,200
Jan 6, 2026	10.58	10.63	10.50	10.61	10.61	0.28%	20,643,420
Jan 5, 2026	10.80	10.82	10.54	10.58	10.58	-0.19%	18,823,790
Dec 31, 2025	10.77	10.81	10.53	10.60	10.60	-1.85%	15,508,620
Dec 30, 2025	10.52	10.86	10.42	10.80	10.80	2.56%	22,853,880
Dec 29, 2025	10.42	10.75	10.39	10.53	10.53	1.06%	15,907,820
Dec 26, 2025	10.62	10.70	10.38	10.42	10.42	-3.25%	23,955,399
Dec 25, 2025	10.49	10.85	10.45	10.77	10.77	2.47%	26,137,712
Dec 24, 2025	10.39	10.62	10.39	10.51	10.51	0.29%	19,696,940
Dec 23, 2025	10.44	10.56	10.27	10.48	10.48	0.38%	18,718,270
Dec 22, 2025	10.27	10.53	10.20	10.44	10.44	1.85%	19,639,880
Dec 19, 2025	10.22	10.36	10.19	10.25	10.25	0.29%	16,269,350
Dec 18, 2025	10.15	10.49	10.02	10.22	10.22	-0.10%	33,007,720
Dec 17, 2025	9.72	10.36	9.72	10.23	10.23	4.71%	38,261,310
Dec 16, 2025	9.80	9.82	9.63	9.77	9.77	-0.31%	9,051,200
Dec 15, 2025	9.72	9.87	9.65	9.80	9.80	0.62%	6,616,356
Dec 12, 2025	9.71	9.84	9.65	9.74	9.74	0.31%	7,441,400
Dec 11, 2025	9.94	9.95	9.70	9.71	9.71	-1.92%	7,725,784
Dec 10, 2025	9.86	9.93	9.82	9.90	9.90	-0.10%	6,480,300
Dec 9, 2025	9.97	10.00	9.90	9.91	9.91	-0.90%	7,430,100
Dec 8, 2025	9.78	10.00	9.73	10.00	10.00	2.35%	12,673,790
Dec 5, 2025	9.65	9.78	9.48	9.77	9.77	0.72%	11,737,600
Dec 4, 2025	9.69	9.96	9.61	9.70	9.70	0.21%	9,106,300
Dec 3, 2025	9.97	9.99	9.65	9.68	9.68	-2.91%	15,783,500
Dec 2, 2025	10.11	10.12	9.95	9.97	9.97	-1.29%	8,912,000
Dec 1, 2025	10.06	10.19	9.99	10.10	10.10	0.50%	12,292,820
Nov 28, 2025	9.99	10.12	9.86	10.05	10.05	0.20%	10,030,548
Nov 27, 2025	9.89	10.15	9.86	10.03	10.03	1.42%	13,471,260
Nov 26, 2025	9.98	10.02	9.86	9.89	9.89	-0.90%	10,921,600
Nov 25, 2025	10.00	10.14	9.94	9.98	9.98	0.40%	14,296,800
Nov 24, 2025	10.00	10.08	9.70	9.94	9.94	0.40%	15,309,230
Nov 21, 2025	10.24	10.42	9.89	9.90	9.90	-4.35%	25,036,640
Nov 20, 2025	10.75	10.89	10.33	10.35	10.35	-3.45%	22,024,960
Nov 19, 2025	10.91	11.08	10.67	10.72	10.72	-2.81%	20,179,210
Nov 18, 2025	11.54	11.54	11.00	11.03	11.03	-5.24%	36,432,020