SHA:603165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.98	15.06	14.60	14.65	14.65	-2.40%	6,429,129
Jan 22, 2026	15.08	15.12	14.72	15.01	15.01	0.20%	4,499,544
Jan 21, 2026	14.91	15.08	14.50	14.98	14.98	-0.07%	6,514,678
Jan 20, 2026	14.79	15.14	14.52	14.99	14.99	1.28%	9,475,621
Jan 19, 2026	13.51	14.93	13.50	14.80	14.80	8.74%	14,782,170
Jan 16, 2026	13.40	13.74	13.30	13.61	13.61	1.57%	3,747,695
Jan 15, 2026	13.26	13.44	13.18	13.40	13.40	1.21%	2,966,536
Jan 14, 2026	13.33	13.39	13.10	13.24	13.24	-0.60%	5,160,800
Jan 13, 2026	12.95	13.49	12.83	13.32	13.32	2.94%	8,250,612
Jan 12, 2026	12.77	13.06	12.74	12.94	12.94	1.41%	4,127,616
Jan 9, 2026	12.74	12.77	12.68	12.76	12.76	0.16%	2,404,036
Jan 8, 2026	12.65	12.77	12.64	12.74	12.74	0.08%	1,928,132
Jan 7, 2026	12.80	12.85	12.66	12.73	12.73	-0.55%	2,310,120
Jan 6, 2026	12.67	12.85	12.61	12.80	12.80	0.79%	4,074,996
Jan 5, 2026	12.67	12.78	12.60	12.70	12.70	0.40%	3,420,600
Dec 31, 2025	13.00	13.00	12.60	12.65	12.65	-0.71%	4,821,401
Dec 30, 2025	12.58	12.75	12.53	12.74	12.74	0.63%	2,456,900
Dec 29, 2025	12.72	12.75	12.55	12.66	12.66	-0.86%	1,990,544
Dec 26, 2025	12.86	12.92	12.72	12.77	12.77	-1.24%	2,894,000
Dec 25, 2025	12.66	13.09	12.57	12.93	12.93	2.46%	4,375,383
Dec 24, 2025	12.40	12.63	12.35	12.62	12.62	1.77%	1,322,360
Dec 23, 2025	12.50	12.59	12.36	12.40	12.40	-1.27%	1,907,400
Dec 22, 2025	12.62	12.75	12.53	12.56	12.56	-0.16%	2,915,197
Dec 19, 2025	12.47	12.62	12.40	12.58	12.58	1.29%	2,294,000
Dec 18, 2025	12.37	12.53	12.34	12.42	12.42	0.24%	1,883,700
Dec 17, 2025	12.21	12.44	12.18	12.39	12.39	0.98%	2,062,000
Dec 16, 2025	12.45	12.45	12.21	12.27	12.27	-1.37%	1,764,240
Dec 15, 2025	12.29	12.57	12.29	12.44	12.44	0.48%	3,222,212
Dec 12, 2025	12.18	12.48	12.09	12.38	12.38	1.73%	2,844,900
Dec 11, 2025	12.48	12.48	12.11	12.17	12.17	-2.41%	3,203,540
Dec 10, 2025	12.63	12.69	12.45	12.47	12.47	-1.34%	1,892,400
Dec 9, 2025	12.71	12.81	12.62	12.64	12.64	-0.86%	1,774,500
Dec 8, 2025	12.91	12.92	12.72	12.75	12.75	-0.78%	2,008,200
Dec 5, 2025	12.65	12.88	12.56	12.85	12.85	1.58%	2,056,400
Dec 4, 2025	12.71	12.75	12.49	12.65	12.65	-0.47%	1,736,500
Dec 3, 2025	12.81	12.88	12.64	12.71	12.71	-0.70%	1,882,262
Dec 2, 2025	12.85	12.93	12.77	12.80	12.80	-0.93%	1,798,320
Dec 1, 2025	12.89	12.97	12.82	12.92	12.92	0.16%	2,031,897
Nov 28, 2025	12.75	12.91	12.70	12.90	12.90	0.78%	1,860,100
Nov 27, 2025	12.63	12.91	12.60	12.80	12.80	1.75%	2,561,855
Nov 26, 2025	12.68	12.80	12.58	12.58	12.58	-0.79%	2,488,848
Nov 25, 2025	12.60	12.86	12.60	12.68	12.68	0.88%	2,123,600
Nov 24, 2025	12.54	12.79	12.46	12.57	12.57	1.05%	2,380,600
Nov 21, 2025	12.97	13.09	12.36	12.44	12.44	-4.45%	4,171,782
Nov 20, 2025	13.16	13.22	12.93	13.02	13.02	-0.61%	2,237,408
Nov 19, 2025	13.33	13.38	13.06	13.10	13.10	-1.73%	3,352,963
Nov 18, 2025	13.55	13.55	13.26	13.33	13.33	-1.84%	3,790,538
Nov 17, 2025	13.70	13.85	13.55	13.58	13.58	-0.29%	5,634,700
Nov 14, 2025	13.65	13.75	13.57	13.62	13.62	-0.44%	3,395,400
Nov 13, 2025	13.44	13.77	13.33	13.68	13.68	1.63%	3,933,400