SHA:603158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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