SHA:603165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	17.66	17.94	17.52	17.78	-	0.23%	3,139,300
May 6, 2026	17.40	18.21	17.28	17.74	17.74	1.95%	12,040,930
Apr 30, 2026	17.20	17.65	17.06	17.40	17.40	1.16%	11,821,630
Apr 29, 2026	17.11	17.35	16.93	17.20	17.20	-0.06%	8,045,407
Apr 28, 2026	17.30	17.77	16.80	17.21	17.21	0.64%	12,462,390
Apr 27, 2026	16.66	17.21	16.66	17.10	17.10	2.33%	10,941,650
Apr 24, 2026	17.03	17.20	16.62	16.71	16.71	-2.79%	10,464,225
Apr 23, 2026	17.07	17.82	16.89	17.19	17.19	0.70%	14,525,340
Apr 22, 2026	16.92	17.28	16.73	17.07	17.07	0.06%	11,552,470
Apr 21, 2026	16.71	17.17	16.55	17.06	17.06	1.73%	11,601,610
Apr 20, 2026	16.70	16.96	16.50	16.77	16.77	0.30%	15,702,330
Apr 17, 2026	15.75	16.89	15.52	16.72	16.72	5.82%	19,789,800
Apr 16, 2026	15.74	15.91	15.60	15.80	15.80	0.32%	7,792,714
Apr 15, 2026	15.98	15.98	15.56	15.75	15.75	-1.56%	9,112,680
Apr 14, 2026	15.97	16.54	15.80	16.00	16.00	1.39%	17,012,080
Apr 13, 2026	15.40	15.89	15.38	15.78	15.78	1.15%	11,131,348
Apr 10, 2026	15.20	16.05	15.03	15.60	15.60	3.59%	16,742,270
Apr 9, 2026	15.15	15.15	14.87	15.06	15.06	-0.59%	7,809,253
Apr 8, 2026	15.04	15.23	14.84	15.15	15.15	2.36%	11,765,550
Apr 7, 2026	14.54	15.06	14.33	14.80	14.80	1.72%	9,460,448
Apr 3, 2026	15.23	15.44	14.51	14.55	14.55	-5.76%	14,126,940
Apr 2, 2026	15.03	15.76	14.92	15.44	15.44	1.85%	19,778,016
Apr 1, 2026	15.77	15.95	15.03	15.16	15.16	-1.94%	17,888,693
Mar 31, 2026	15.78	15.95	15.38	15.46	15.46	-2.77%	17,872,160
Mar 30, 2026	14.80	16.06	14.80	15.90	15.90	4.95%	27,816,920
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