SHA:603158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	13.66	13.66	13.07	13.10	13.10	-4.10%	26,565,452
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%	50,314,824
Apr 17, 2026	12.94	13.26	12.74	13.26	13.26	0.84%	34,141,504
Apr 16, 2026	13.59	13.59	13.01	13.15	13.15	-3.24%	46,556,405
Apr 15, 2026	13.46	13.88	13.16	13.59	13.59	0.97%	63,993,896
Apr 14, 2026	12.80	13.66	12.73	13.46	13.46	5.65%	66,410,166
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%	36,480,184
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
Mar 18, 2026	11.85	12.96	11.85	12.45	12.45	4.97%	50,917,830
Mar 17, 2026	12.63	12.64	11.80	11.86	11.86	-4.43%	35,079,860
Mar 16, 2026	12.80	12.80	12.09	12.41	12.41	-3.05%	44,209,310
Mar 13, 2026	12.52	13.34	12.50	12.80	12.80	0.71%	56,095,916
Mar 12, 2026	12.00	13.04	11.88	12.71	12.71	3.76%	95,663,460
Mar 11, 2026	11.29	12.25	11.20	12.25	12.25	9.96%	73,997,410
Mar 10, 2026	11.29	11.29	11.06	11.14	11.14	-0.27%	25,573,490
Mar 9, 2026	10.96	11.21	10.88	11.17	11.17	1.92%	48,452,590
Mar 6, 2026	9.98	10.96	9.94	10.96	10.96	10.04%	26,923,600
Mar 5, 2026	9.91	10.09	9.91	9.96	9.96	1.94%	9,882,300
Mar 4, 2026	9.75	9.97	9.66	9.77	9.77	-1.01%	11,286,200
Mar 3, 2026	10.49	10.55	9.80	9.87	9.87	-5.46%	18,302,540
Mar 2, 2026	10.51	10.74	10.41	10.44	10.44	-2.97%	15,408,780
Feb 27, 2026	11.06	11.08	10.75	10.76	10.76	-2.98%	19,874,600
Feb 26, 2026	11.07	11.16	10.97	11.09	11.09	0.91%	16,116,870
Feb 25, 2026	10.99	11.05	10.92	10.99	10.99	0.46%	9,988,104
Feb 24, 2026	11.04	11.05	10.81	10.94	10.94	0.18%	9,478,296
Feb 13, 2026	10.97	11.04	10.90	10.92	10.92	-0.46%	9,515,388
Feb 12, 2026	11.00	11.17	10.96	10.97	10.97	0.09%	14,973,636
Feb 11, 2026	10.87	11.03	10.87	10.96	10.96	0.27%	9,602,158
Feb 10, 2026	10.95	11.09	10.92	10.93	10.93	-0.55%	9,861,436
Feb 9, 2026	11.13	11.18	10.92	10.99	10.99	0.18%	12,887,670
Feb 6, 2026	10.80	11.09	10.70	10.97	10.97	1.20%	16,234,850
Feb 5, 2026	11.18	11.22	10.83	10.84	10.84	-2.25%	12,838,100
Feb 4, 2026	10.88	11.19	10.81	11.09	11.09	1.93%	22,751,480