SHA:603158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	11.22	11.25	10.20	10.22	10.22	-9.72%	21,674,200
Jul 10, 2026	11.33	11.64	11.21	11.32	11.32	-0.09%	15,302,500
Jul 9, 2026	11.21	11.34	10.79	11.33	11.33	1.07%	15,896,520
Jul 8, 2026	11.52	11.69	11.15	11.21	11.21	-3.86%	17,342,900
Jul 7, 2026	12.01	12.54	11.62	11.66	11.66	-4.97%	25,264,900
Jul 6, 2026	11.80	13.02	11.70	12.27	12.27	3.63%	43,756,740
Jul 3, 2026	12.08	12.37	11.77	11.84	11.84	-0.17%	18,779,010
Jul 2, 2026	11.82	12.39	11.78	11.86	11.86	-1.17%	15,536,577
Jul 1, 2026	12.18	12.45	11.74	12.00	12.00	-1.88%	19,046,630
Jun 30, 2026	11.78	12.28	11.63	12.23	12.23	5.16%	21,326,240
Jun 29, 2026	11.70	11.98	11.25	11.63	11.63	-1.86%	18,805,700
Jun 26, 2026	12.14	12.33	11.65	11.85	11.85	-2.31%	20,382,200
Jun 25, 2026	12.45	12.48	12.02	12.13	12.13	-2.49%	16,856,524
Jun 24, 2026	12.53	12.68	12.00	12.44	12.44	-0.80%	21,021,696
Jun 23, 2026	12.88	13.13	12.47	12.54	12.54	-0.56%	20,172,136
Jun 22, 2026	13.48	13.48	12.39	12.61	12.61	-6.87%	29,868,280
Jun 18, 2026	13.86	14.08	13.45	13.54	13.54	-1.38%	19,897,000
Jun 17, 2026	14.00	14.20	13.50	13.73	13.73	-1.93%	23,934,890
Jun 16, 2026	13.00	14.30	13.00	14.00	14.00	7.36%	40,670,020
Jun 15, 2026	12.91	13.47	12.84	13.04	13.04	2.19%	22,932,540
Jun 12, 2026	13.29	13.37	12.70	12.76	12.76	-2.07%	27,836,380
Jun 11, 2026	13.00	13.43	12.88	13.03	13.03	-5.37%	40,026,388
Jun 10, 2026	15.15	15.30	13.77	13.77	13.77	-10.00%	30,078,900
Jun 9, 2026	15.88	16.16	15.14	15.30	15.30	-1.86%	28,049,960
Jun 8, 2026	15.75	16.26	15.42	15.59	15.59	-4.36%	37,259,360
Jun 5, 2026	15.95	17.10	15.61	16.30	16.30	3.56%	57,412,212
Jun 4, 2026	14.86	15.74	14.75	15.74	15.74	3.83%	39,488,068
Jun 3, 2026	14.70	15.65	14.61	15.16	15.16	2.71%	39,068,768
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