SHA:603158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	10.61	10.68	10.28	10.45	10.45	-2.43%	14,626,200
Sep 10, 2026	10.87	10.93	10.66	10.71	10.71	-2.01%	9,560,600
Sep 9, 2026	11.02	11.04	10.75	10.93	10.93	-0.73%	9,016,540
Sep 8, 2026	11.13	11.14	10.92	11.01	11.01	-1.61%	11,623,100
Sep 7, 2026	11.12	11.30	11.00	11.19	11.19	0.63%	13,141,000
Sep 4, 2026	11.63	11.64	11.03	11.12	11.12	-3.97%	21,074,300
Sep 3, 2026	11.40	11.73	11.21	11.58	11.58	2.84%	22,426,100
Sep 2, 2026	11.03	11.38	10.90	11.26	11.26	1.08%	15,314,796
Sep 1, 2026	11.44	11.44	11.12	11.14	11.14	-2.28%	17,760,380
Aug 31, 2026	10.65	11.59	10.63	11.40	11.40	5.85%	29,688,676
Aug 28, 2026	10.98	11.19	10.76	10.77	10.77	-2.09%	21,397,005
Aug 27, 2026	10.80	11.10	10.60	11.00	11.00	4.86%	25,998,185
Aug 26, 2026	10.75	10.89	10.38	10.49	10.49	-0.76%	18,137,514
Aug 25, 2026	9.90	10.65	9.84	10.57	10.57	5.59%	22,555,254
Aug 24, 2026	10.18	10.30	9.83	10.01	10.01	-0.60%	12,135,488
Aug 21, 2026	9.72	10.20	9.54	10.07	10.07	2.86%	17,003,756
Aug 20, 2026	9.67	9.95	9.60	9.79	9.79	2.41%	13,776,700
Aug 19, 2026	10.19	10.22	9.53	9.56	9.56	-7.72%	22,321,560
Aug 18, 2026	10.76	10.76	10.27	10.36	10.36	-3.99%	19,912,200
Aug 17, 2026	10.75	10.83	10.54	10.79	10.79	0.28%	22,444,105
Aug 14, 2026	10.32	11.04	10.31	10.76	10.76	4.16%	41,074,070
Aug 13, 2026	10.30	10.80	10.28	10.33	10.33	1.37%	37,234,830
Aug 12, 2026	9.89	10.27	9.85	10.19	10.19	2.00%	28,006,042
Aug 11, 2026	10.57	10.70	9.97	9.99	9.99	-9.84%	50,480,244
Aug 10, 2026	10.87	11.16	9.89	11.08	11.08	1.47%	50,896,796
Aug 7, 2026	10.29	11.03	10.10	10.92	10.92	5.61%	32,007,400
Aug 6, 2026	10.39	10.64	10.20	10.34	10.34	-2.45%	22,028,950
Aug 5, 2026	9.99	10.68	9.91	10.60	10.60	6.53%	29,553,284
Aug 4, 2026	9.49	10.07	9.38	9.95	9.95	6.65%	29,284,200
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