SHA:603158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	9.23	9.78	9.16	9.33	9.33	1.08%	19,987,100
Jul 31, 2026	8.70	9.35	8.70	9.23	9.23	8.08%	29,007,201
Jul 30, 2026	8.83	8.95	8.51	8.54	8.54	-3.61%	14,297,068
Jul 29, 2026	8.86	8.96	8.60	8.86	8.86	-0.89%	16,698,053
Jul 28, 2026	8.82	9.12	8.82	8.94	8.94	-	14,888,153
Jul 27, 2026	8.68	8.96	8.68	8.94	8.94	2.05%	16,421,590
Jul 24, 2026	8.83	8.93	8.63	8.76	8.76	-2.12%	12,767,060
Jul 23, 2026	8.68	9.12	8.63	9.01	8.95	4.04%	23,849,910
Jul 22, 2026	8.90	9.02	8.58	8.66	8.60	-2.81%	23,239,292
Jul 21, 2026	8.72	9.06	7.97	8.91	8.85	3.13%	30,296,568
Jul 20, 2026	9.58	9.70	8.57	8.64	8.58	-9.24%	27,648,065
Jul 17, 2026	10.10	10.28	9.43	9.52	9.46	-6.76%	16,806,100
Jul 16, 2026	10.22	10.71	10.10	10.21	10.14	-1.54%	14,686,500
Jul 15, 2026	10.45	11.01	10.12	10.37	10.30	0.39%	21,534,872
Jul 14, 2026	10.33	10.36	9.88	10.33	10.26	1.08%	14,943,992
Jul 13, 2026	11.22	11.25	10.20	10.22	10.15	-9.72%	21,674,200
Jul 10, 2026	11.33	11.64	11.21	11.32	11.24	-0.09%	15,302,500
Jul 9, 2026	11.21	11.34	10.79	11.33	11.25	1.07%	15,896,524
Jul 8, 2026	11.52	11.69	11.15	11.21	11.14	-3.86%	17,342,900
Jul 7, 2026	12.01	12.54	11.62	11.66	11.58	-4.97%	25,264,900
Jul 6, 2026	11.80	13.02	11.70	12.27	12.19	3.63%	43,756,746
Jul 3, 2026	12.08	12.37	11.77	11.84	11.76	-0.17%	18,779,010
Jul 2, 2026	11.82	12.39	11.78	11.86	11.78	-1.17%	15,536,577
Jul 1, 2026	12.18	12.45	11.74	12.00	11.92	-1.88%	19,046,632
Jun 30, 2026	11.78	12.28	11.63	12.23	12.15	5.16%	21,326,240
Jun 29, 2026	11.70	11.98	11.25	11.63	11.55	-1.86%	18,805,700
Jun 26, 2026	12.14	12.33	11.65	11.85	11.77	-2.31%	20,382,200
Jun 25, 2026	12.45	12.48	12.02	12.13	12.05	-2.49%	16,856,524
Jun 24, 2026	12.53	12.68	12.00	12.44	12.36	-0.80%	21,021,696
Jun 23, 2026	12.88	13.13	12.47	12.54	12.46	-0.56%	20,172,136
Jun 22, 2026	13.48	13.48	12.39	12.61	12.53	-6.87%	29,868,280
Jun 18, 2026	13.86	14.08	13.45	13.54	13.45	-1.38%	19,897,000
Jun 17, 2026	14.00	14.20	13.50	13.73	13.64	-1.93%	23,934,890
Jun 16, 2026	13.00	14.30	13.00	14.00	13.91	7.36%	40,670,020
Jun 15, 2026	12.91	13.47	12.84	13.04	12.95	2.19%	22,932,540
Jun 12, 2026	13.29	13.37	12.70	12.76	12.68	-2.07%	27,836,380
Jun 11, 2026	13.00	13.43	12.88	13.03	12.94	-5.37%	40,026,380
Jun 10, 2026	15.15	15.30	13.77	13.77	13.68	-10.00%	30,078,900
Jun 9, 2026	15.88	16.16	15.14	15.30	15.20	-1.86%	28,049,960
Jun 8, 2026	15.75	16.26	15.42	15.59	15.49	-4.36%	37,259,360
Jun 5, 2026	15.95	17.10	15.61	16.30	16.19	3.56%	57,412,210
Jun 4, 2026	14.86	15.74	14.75	15.74	15.64	3.83%	39,488,060
Jun 3, 2026	14.70	15.65	14.61	15.16	15.06	2.71%	39,068,760
Jun 2, 2026	14.75	14.99	14.33	14.76	14.66	0.41%	30,228,400
Jun 1, 2026	14.48	15.24	14.46	14.70	14.60	0.68%	28,314,500
May 29, 2026	15.02	15.12	14.40	14.60	14.50	-3.25%	29,033,260
May 28, 2026	15.08	15.50	14.93	15.09	14.99	-1.05%	21,213,390
May 27, 2026	15.70	15.81	15.14	15.25	15.15	-2.87%	30,269,700
May 26, 2026	15.70	16.30	15.30	15.70	15.60	-0.63%	62,826,060
May 25, 2026	14.65	15.98	14.65	15.80	15.69	8.74%	79,091,650