SHA:603165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.99	15.46	14.50	15.15	15.15	1.00%	20,050,101
Mar 26, 2026	15.27	15.53	14.91	15.00	15.00	-1.70%	22,575,420
Mar 25, 2026	15.52	15.69	15.13	15.26	15.26	-0.39%	34,065,670
Mar 24, 2026	14.14	15.32	14.14	15.32	15.32	9.98%	24,175,530
Mar 23, 2026	15.30	15.72	13.81	13.93	13.93	-6.89%	40,284,950
Mar 20, 2026	13.93	14.96	13.74	14.96	14.96	10.00%	30,413,790
Mar 19, 2026	14.53	14.58	13.49	13.60	13.60	-7.04%	16,790,470
Mar 18, 2026	14.31	14.85	14.02	14.63	14.63	1.11%	13,763,450
Mar 17, 2026	14.00	14.87	13.85	14.47	14.47	3.43%	17,848,390
Mar 16, 2026	14.56	14.56	13.71	13.99	13.99	-4.37%	12,413,420
Mar 13, 2026	15.29	15.32	14.56	14.63	14.63	-4.19%	12,868,040
Mar 12, 2026	15.65	15.68	15.23	15.27	15.27	-1.93%	13,274,970
Mar 11, 2026	15.67	16.00	15.45	15.57	15.57	-0.64%	20,615,040
Mar 10, 2026	15.18	16.35	15.15	15.67	15.67	4.82%	29,838,660
Mar 9, 2026	13.55	14.95	13.41	14.95	14.95	10.01%	16,142,320
Mar 6, 2026	13.25	13.73	13.20	13.59	13.59	2.57%	6,662,155
Mar 5, 2026	13.23	13.43	13.16	13.25	13.25	1.15%	3,060,891
Mar 4, 2026	13.19	13.38	13.00	13.10	13.10	-1.06%	4,843,534
Mar 3, 2026	13.79	13.86	13.17	13.24	13.24	-4.27%	9,355,163
Mar 2, 2026	13.41	13.96	13.38	13.83	13.83	2.07%	9,900,007
Feb 27, 2026	13.65	13.70	13.51	13.55	13.55	-1.17%	6,346,796
Feb 26, 2026	14.11	14.11	13.68	13.71	13.71	-2.28%	9,303,017
Feb 25, 2026	13.98	14.20	13.83	14.03	14.03	1.30%	8,886,303
Feb 24, 2026	14.63	14.63	13.78	13.85	13.85	-2.05%	12,027,480
Feb 13, 2026	13.83	14.25	13.72	14.14	14.14	2.09%	10,705,200
Feb 12, 2026	13.66	13.98	13.51	13.85	13.85	1.39%	8,254,456
Feb 11, 2026	13.39	13.73	13.39	13.66	13.66	1.94%	9,040,698
Feb 10, 2026	13.80	13.87	13.32	13.40	13.40	-6.42%	17,400,290
Feb 9, 2026	14.30	14.42	13.95	14.32	14.32	-3.05%	4,999,655
Feb 6, 2026	14.60	14.93	14.49	14.77	14.39	1.03%	5,554,200
Feb 5, 2026	14.76	14.86	14.59	14.62	14.24	-0.95%	2,785,068
Feb 4, 2026	14.66	14.91	14.62	14.76	14.38	0.27%	2,830,541
Feb 3, 2026	14.52	14.92	14.30	14.72	14.34	3.01%	5,105,210
Feb 2, 2026	14.62	14.88	14.28	14.29	13.92	-3.45%	6,114,879
Jan 30, 2026	14.74	15.01	14.48	14.80	14.42	-	5,775,053
Jan 29, 2026	14.93	15.21	14.75	14.80	14.42	-1.92%	3,247,087
Jan 28, 2026	15.00	15.54	14.85	15.09	14.70	0.67%	4,804,359
Jan 27, 2026	15.13	15.14	14.68	14.99	14.60	-1.64%	6,191,920
Jan 26, 2026	14.65	15.50	14.57	15.24	14.85	4.03%	8,374,196
Jan 23, 2026	14.98	15.06	14.60	14.65	14.27	-2.40%	6,429,129
Jan 22, 2026	15.08	15.12	14.72	15.01	14.62	0.20%	4,499,544
Jan 21, 2026	14.91	15.08	14.50	14.98	14.59	-0.07%	6,514,678
Jan 20, 2026	14.79	15.14	14.52	14.99	14.60	1.28%	9,475,621
Jan 19, 2026	13.51	14.93	13.50	14.80	14.42	8.74%	14,782,170
Jan 16, 2026	13.40	13.74	13.30	13.61	13.26	1.57%	3,747,695
Jan 15, 2026	13.26	13.44	13.18	13.40	13.06	1.21%	2,966,536
Jan 14, 2026	13.33	13.39	13.10	13.24	12.90	-0.60%	5,160,800
Jan 13, 2026	12.95	13.49	12.83	13.32	12.98	2.94%	8,250,612
Jan 12, 2026	12.77	13.06	12.74	12.94	12.61	1.41%	4,127,616
Jan 9, 2026	12.74	12.77	12.68	12.76	12.43	0.16%	2,404,036