SHA:603165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.44	13.61	13.35	13.58	13.58	1.04%	2,649,928
Sep 11, 2026	13.61	13.62	13.22	13.44	13.44	-1.39%	3,512,961
Sep 10, 2026	13.85	13.87	13.59	13.63	13.63	-2.22%	3,280,700
Sep 9, 2026	14.18	14.26	13.76	13.94	13.94	-1.55%	5,599,100
Sep 8, 2026	14.17	14.40	13.83	14.16	14.16	-1.67%	6,353,520
Sep 7, 2026	14.81	15.05	14.78	15.00	14.40	1.42%	8,666,626
Sep 4, 2026	14.81	14.99	14.67	14.79	14.20	-0.07%	4,137,100
Sep 3, 2026	14.90	15.13	14.76	14.80	14.21	-1.07%	5,271,485
Sep 2, 2026	14.89	15.10	14.72	14.96	14.36	1.08%	7,001,700
Sep 1, 2026	14.59	14.83	14.48	14.80	14.21	2.14%	5,435,400
Aug 31, 2026	14.47	14.68	14.35	14.49	13.91	-0.28%	7,028,558
Aug 28, 2026	14.33	14.64	14.27	14.53	13.95	2.11%	7,388,070
Aug 27, 2026	14.18	14.54	14.07	14.23	13.66	0.64%	8,907,634
Aug 26, 2026	14.36	14.71	14.14	14.14	13.57	2.84%	13,693,235
Aug 25, 2026	13.51	13.80	13.42	13.75	13.20	1.93%	4,570,053
Aug 24, 2026	13.82	13.90	13.41	13.49	12.95	-2.39%	3,950,080
Aug 21, 2026	13.85	13.86	13.56	13.82	13.27	0.14%	2,035,833
Aug 20, 2026	13.57	14.04	13.50	13.80	13.25	2.53%	4,152,412
Aug 19, 2026	13.99	13.99	13.42	13.46	12.92	-3.79%	4,127,114
Aug 18, 2026	13.85	14.04	13.74	13.99	13.43	1.16%	3,922,700
Aug 17, 2026	13.51	13.84	13.51	13.83	13.28	1.99%	2,621,995
Aug 14, 2026	13.54	13.62	13.41	13.56	13.02	0.15%	2,206,400
Aug 13, 2026	13.94	13.97	13.51	13.54	13.00	-2.73%	3,568,593
Aug 12, 2026	13.99	14.05	13.85	13.92	13.36	-0.57%	2,474,300
Aug 11, 2026	14.10	14.10	13.88	14.00	13.44	-0.36%	3,090,639
Aug 10, 2026	14.00	14.15	13.74	14.05	13.49	0.57%	3,707,700
Aug 7, 2026	13.90	14.08	13.83	13.97	13.41	1.23%	4,188,200
Aug 6, 2026	13.87	13.87	13.60	13.80	13.25	-0.50%	3,352,401
Aug 5, 2026	13.81	13.97	13.69	13.87	13.32	0.43%	4,868,176
Aug 4, 2026	14.08	14.13	13.72	13.81	13.26	-1.78%	5,712,972
Aug 3, 2026	13.64	14.12	13.64	14.06	13.50	3.15%	6,359,624
Jul 31, 2026	13.14	13.69	13.14	13.63	13.08	3.65%	6,050,056
Jul 30, 2026	12.92	13.24	12.91	13.15	12.62	1.31%	4,146,000
Jul 29, 2026	12.90	13.06	12.60	12.98	12.46	1.56%	4,012,795
Jul 28, 2026	12.55	13.03	12.55	12.78	12.27	0.95%	3,805,000
Jul 27, 2026	12.40	12.72	12.31	12.66	12.15	2.59%	3,860,900
Jul 24, 2026	12.30	12.53	12.17	12.34	11.85	0.24%	3,952,500
Jul 23, 2026	11.85	12.34	11.85	12.31	11.82	3.62%	5,417,200
Jul 22, 2026	12.35	12.38	11.86	11.88	11.40	-4.58%	7,020,649
Jul 21, 2026	12.39	12.56	12.10	12.45	11.95	0.97%	7,638,972
Jul 20, 2026	13.19	13.28	12.19	12.33	11.84	-6.45%	8,328,547
Jul 17, 2026	13.65	13.77	12.96	13.18	12.65	-3.44%	6,467,861
Jul 16, 2026	13.80	14.00	13.53	13.65	13.10	-1.73%	6,347,896
Jul 15, 2026	13.69	13.92	13.62	13.89	13.33	0.94%	3,707,479
Jul 14, 2026	13.41	13.77	13.24	13.76	13.21	2.61%	5,016,600
Jul 13, 2026	13.75	14.02	13.35	13.41	12.87	-2.47%	7,100,564
Jul 10, 2026	13.63	14.05	13.20	13.75	13.20	0.29%	5,683,334
Jul 9, 2026	13.47	13.86	13.38	13.71	13.16	1.93%	5,415,568
Jul 8, 2026	14.06	14.20	13.40	13.45	12.91	-1.03%	7,460,088
Jul 7, 2026	14.30	14.49	13.57	13.59	13.05	-5.30%	6,566,100