SHA:603158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	9.77	10.18	9.75	9.83	9.83	-0.10%	12,187,500
Oct 23, 2026	9.56	9.90	9.07	9.84	9.84	1.86%	16,769,460
Oct 22, 2026	9.60	9.94	9.60	9.66	9.66	-	13,164,550
Oct 21, 2026	9.57	9.79	9.45	9.66	9.66	2.77%	12,579,000
Oct 20, 2026	9.31	9.50	9.28	9.40	9.40	0.11%	5,827,200
Oct 19, 2026	9.20	9.42	9.05	9.39	9.39	1.19%	8,799,396
Oct 16, 2026	9.38	9.42	9.22	9.28	9.28	0.98%	7,950,400
Oct 15, 2026	9.30	9.55	9.16	9.19	9.19	-4.07%	11,250,900
Oct 14, 2026	9.88	9.90	9.55	9.58	9.58	-4.01%	8,583,700
Oct 13, 2026	9.65	10.10	9.33	9.98	9.98	1.73%	16,803,991
Oct 12, 2026	9.98	9.98	9.76	9.81	9.81	-1.70%	7,003,300
Oct 9, 2026	9.95	10.04	9.50	9.98	9.98	-0.20%	12,157,300
Oct 8, 2026	10.28	10.33	9.94	10.00	10.00	-2.15%	11,543,600
Sep 30, 2026	10.50	10.50	10.19	10.22	10.22	-0.68%	7,777,200
Sep 29, 2026	10.14	10.38	10.04	10.29	10.29	1.38%	7,091,803
Sep 28, 2026	10.50	10.54	10.09	10.15	10.15	-3.43%	10,801,504
Sep 24, 2026	10.62	10.77	10.48	10.51	10.51	-1.04%	7,026,800
Sep 23, 2026	10.82	10.89	10.61	10.62	10.62	-2.12%	8,824,192
Sep 22, 2026	11.16	11.22	10.71	10.85	10.85	-1.18%	13,564,340
Sep 21, 2026	10.41	11.06	10.26	10.98	10.98	5.48%	23,712,948
Sep 18, 2026	10.50	10.78	10.34	10.41	10.41	0.29%	11,175,548
Sep 17, 2026	10.34	10.54	10.33	10.38	10.38	-0.10%	7,426,392
Sep 16, 2026	10.34	10.50	10.31	10.39	10.39	0.29%	7,978,984
Sep 15, 2026	10.53	10.65	10.36	10.36	10.36	-1.71%	7,617,820
Sep 14, 2026	10.45	10.74	10.30	10.54	10.54	0.86%	9,185,700
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