SHA:603165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.14	13.69	13.14	13.63	13.63	3.65%	6,050,056
Jul 30, 2026	12.92	13.24	12.91	13.15	13.15	1.31%	4,146,000
Jul 29, 2026	12.90	13.06	12.60	12.98	12.98	1.56%	4,012,795
Jul 28, 2026	12.55	13.03	12.55	12.78	12.78	0.95%	3,805,000
Jul 27, 2026	12.40	12.72	12.31	12.66	12.66	2.59%	3,860,900
Jul 24, 2026	12.30	12.53	12.17	12.34	12.34	0.24%	3,952,500
Jul 23, 2026	11.85	12.34	11.85	12.31	12.31	3.62%	5,417,200
Jul 22, 2026	12.35	12.38	11.86	11.88	11.88	-4.58%	7,020,649
Jul 21, 2026	12.39	12.56	12.10	12.45	12.45	0.97%	7,638,972
Jul 20, 2026	13.19	13.28	12.19	12.33	12.33	-6.45%	8,328,547
Jul 17, 2026	13.65	13.77	12.96	13.18	13.18	-3.44%	6,467,861
Jul 16, 2026	13.80	14.00	13.53	13.65	13.65	-1.73%	6,347,896
Jul 15, 2026	13.69	13.92	13.62	13.89	13.89	0.94%	3,707,479
Jul 14, 2026	13.41	13.77	13.24	13.76	13.76	2.61%	5,016,600
Jul 13, 2026	13.75	14.02	13.35	13.41	13.41	-2.47%	7,100,564
Jul 10, 2026	13.63	14.05	13.20	13.75	13.75	0.29%	5,683,334
Jul 9, 2026	13.47	13.86	13.38	13.71	13.71	1.93%	5,415,568
Jul 8, 2026	14.06	14.20	13.40	13.45	13.45	-1.03%	7,460,088
Jul 7, 2026	14.30	14.49	13.57	13.59	13.59	-5.30%	6,566,100
Jul 6, 2026	14.69	15.14	14.05	14.35	14.35	-2.38%	13,989,599
Jul 3, 2026	13.50	14.70	13.49	14.70	14.70	10.03%	10,363,199
Jul 2, 2026	13.05	13.51	13.02	13.36	13.36	1.83%	6,005,671
Jul 1, 2026	13.00	13.29	12.95	13.12	13.12	0.69%	3,945,500
Jun 30, 2026	13.35	13.44	12.90	13.03	13.03	-1.44%	4,974,312
Jun 29, 2026	12.95	13.36	12.57	13.22	13.22	1.69%	7,050,600
Jun 26, 2026	12.94	13.18	12.66	13.00	13.00	0.46%	7,045,686
Jun 25, 2026	13.55	13.55	12.70	12.94	12.94	-4.29%	9,672,812
Jun 24, 2026	14.10	14.19	13.45	13.52	13.52	-4.59%	7,114,655
Jun 23, 2026	14.50	14.50	14.05	14.17	14.17	-2.41%	7,613,132
Jun 22, 2026	15.40	15.61	14.27	14.52	14.52	-6.92%	11,653,109
Jun 18, 2026	15.72	15.90	15.17	15.60	15.60	-0.64%	7,831,898
Jun 17, 2026	15.41	15.98	15.41	15.70	15.70	1.88%	6,344,596
Jun 16, 2026	15.47	15.98	15.20	15.41	15.41	-0.32%	6,341,073
Jun 15, 2026	15.61	15.79	15.30	15.46	15.46	0.85%	5,268,342
Jun 12, 2026	15.00	16.28	14.74	15.33	15.33	3.58%	11,063,510
Jun 11, 2026	14.90	15.05	14.52	14.80	14.80	-1.07%	4,871,720
Jun 10, 2026	15.34	15.58	14.70	14.96	14.96	-3.36%	6,799,218
Jun 9, 2026	15.53	15.55	14.81	15.48	15.48	-1.40%	10,972,460
Jun 8, 2026	16.48	17.00	16.18	16.80	15.70	0.66%	11,840,476
Jun 5, 2026	16.59	17.05	16.01	16.69	15.60	0.60%	9,745,510
Jun 4, 2026	16.44	16.79	16.20	16.59	15.50	0.79%	5,296,308
Jun 3, 2026	16.97	16.97	16.26	16.46	15.38	-2.26%	8,384,200
Jun 2, 2026	17.06	17.23	16.53	16.84	15.74	-0.53%	6,094,269
Jun 1, 2026	16.50	17.30	16.30	16.93	15.82	2.73%	7,523,750
May 29, 2026	17.00	17.03	16.36	16.48	15.40	-3.00%	6,941,467
May 28, 2026	16.75	17.17	16.45	16.99	15.88	0.89%	6,083,400
May 27, 2026	17.30	17.30	16.75	16.84	15.74	-3.55%	7,805,700
May 26, 2026	17.80	17.80	17.12	17.46	16.32	-0.06%	7,507,486
May 25, 2026	17.79	17.98	17.18	17.47	16.33	-1.85%	10,020,850
May 22, 2026	18.35	18.66	17.80	17.80	16.63	-3.00%	13,976,780