SHA:603158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.75	14.99	14.33	14.76	14.76	0.41%	30,228,400
Jun 1, 2026	14.48	15.24	14.46	14.70	14.70	0.68%	28,314,500
May 29, 2026	15.02	15.12	14.40	14.60	14.60	-3.25%	29,033,260
May 28, 2026	15.08	15.50	14.93	15.09	15.09	-1.05%	21,213,392
May 27, 2026	15.70	15.81	15.14	15.25	15.25	-2.87%	30,269,700
May 26, 2026	15.70	16.30	15.30	15.70	15.70	-0.63%	62,826,068
May 25, 2026	14.65	15.98	14.65	15.80	15.80	8.74%	79,091,650
May 22, 2026	13.79	15.10	13.78	14.53	14.53	5.29%	58,531,196
May 21, 2026	14.03	14.54	13.72	13.80	13.80	-2.61%	33,673,492
May 20, 2026	13.90	14.17	13.57	14.17	14.17	0.93%	24,930,908
May 19, 2026	14.28	14.39	13.51	14.04	14.04	-1.61%	30,896,212
May 18, 2026	14.51	14.70	14.09	14.27	14.27	-2.26%	26,771,544
May 15, 2026	14.81	15.00	14.45	14.60	14.60	-0.75%	35,300,860
May 14, 2026	14.98	15.28	14.61	14.71	14.71	-1.80%	30,104,076
May 13, 2026	14.99	15.28	14.83	14.98	14.98	-0.47%	31,551,548
May 12, 2026	15.65	15.79	14.88	15.05	15.05	-2.02%	33,858,800
May 11, 2026	15.81	15.88	15.21	15.36	15.36	-3.27%	60,207,860
May 8, 2026	15.77	16.50	15.50	15.88	15.88	2.85%	86,997,270
May 7, 2026	14.80	15.44	14.60	15.44	15.44	9.97%	17,590,030
May 6, 2026	12.80	14.04	12.79	14.04	14.04	10.03%	42,093,490
Apr 30, 2026	13.30	13.45	12.62	12.76	12.76	-1.39%	25,800,420
Apr 29, 2026	13.13	13.39	12.80	12.94	12.94	-2.49%	29,773,600
Apr 28, 2026	13.36	13.77	13.20	13.27	13.27	-1.12%	30,817,420
Apr 27, 2026	13.50	13.87	13.37	13.42	13.42	-2.61%	38,402,070
Apr 24, 2026	13.10	14.18	12.91	13.78	13.78	5.19%	65,121,850
Apr 23, 2026	13.66	13.66	13.07	13.10	13.10	-4.10%	26,565,450
Apr 22, 2026	13.02	13.70	12.83	13.66	13.66	4.92%	47,888,920
Apr 21, 2026	13.20	13.35	12.99	13.02	13.02	-4.05%	41,750,950
Apr 20, 2026	13.21	13.99	13.20	13.57	13.57	2.34%	50,314,820
Apr 17, 2026	12.94	13.26	12.74	13.26	13.26	0.84%	34,141,500
Apr 16, 2026	13.59	13.59	13.01	13.15	13.15	-3.24%	46,556,400
Apr 15, 2026	13.46	13.88	13.16	13.59	13.59	0.97%	63,993,890
Apr 14, 2026	12.80	13.66	12.73	13.46	13.46	5.65%	66,410,160
Apr 13, 2026	12.62	13.05	12.61	12.74	12.74	-1.01%	32,120,930
Apr 10, 2026	12.88	13.15	12.80	12.87	12.87	-2.20%	49,733,440
Apr 9, 2026	12.70	13.43	12.50	13.16	13.16	6.99%	87,440,300
Apr 8, 2026	11.63	12.47	11.61	12.30	12.30	8.47%	67,440,730
Apr 7, 2026	11.70	11.72	11.21	11.34	11.34	-2.16%	20,376,600
Apr 3, 2026	12.10	12.18	11.39	11.59	11.59	-3.66%	32,441,140
Apr 2, 2026	12.28	12.30	11.91	12.03	12.03	-2.04%	41,207,260
Apr 1, 2026	11.40	12.28	11.37	12.28	12.28	10.04%	34,671,060
Mar 31, 2026	11.38	11.70	11.15	11.16	11.16	-2.62%	22,800,300
Mar 30, 2026	11.44	11.60	11.21	11.46	11.46	-1.88%	19,158,600
Mar 27, 2026	11.30	11.83	11.15	11.68	11.68	1.21%	23,757,390
Mar 26, 2026	12.05	12.45	11.47	11.54	11.54	-3.83%	33,793,700
Mar 25, 2026	11.32	12.24	11.24	12.00	12.00	6.86%	36,480,180
Mar 24, 2026	11.13	11.32	10.92	11.23	11.23	3.41%	22,251,940
Mar 23, 2026	11.26	11.79	10.74	10.86	10.86	-6.54%	30,923,640
Mar 20, 2026	12.54	12.55	11.60	11.62	11.62	-6.29%	33,926,270
Mar 19, 2026	12.11	12.62	11.96	12.40	12.40	-0.40%	39,798,060