SHA:603165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.82	13.90	13.41	13.49	13.49	-2.39%	3,950,080
Aug 21, 2026	13.85	13.86	13.56	13.82	13.82	0.14%	2,035,833
Aug 20, 2026	13.57	14.04	13.50	13.80	13.80	2.53%	4,152,412
Aug 19, 2026	13.99	13.99	13.42	13.46	13.46	-3.79%	4,127,114
Aug 18, 2026	13.85	14.04	13.74	13.99	13.99	1.16%	3,922,700
Aug 17, 2026	13.51	13.84	13.51	13.83	13.83	1.99%	2,621,995
Aug 14, 2026	13.54	13.62	13.41	13.56	13.56	0.15%	2,206,400
Aug 13, 2026	13.94	13.97	13.51	13.54	13.54	-2.73%	3,568,593
Aug 12, 2026	13.99	14.05	13.85	13.92	13.92	-0.57%	2,474,300
Aug 11, 2026	14.10	14.10	13.88	14.00	14.00	-0.36%	3,090,639
Aug 10, 2026	14.00	14.15	13.74	14.05	14.05	0.57%	3,707,700
Aug 7, 2026	13.90	14.08	13.83	13.97	13.97	1.23%	4,188,200
Aug 6, 2026	13.87	13.87	13.60	13.80	13.80	-0.50%	3,352,401
Aug 5, 2026	13.81	13.97	13.69	13.87	13.87	0.43%	4,868,176
Aug 4, 2026	14.08	14.13	13.72	13.81	13.81	-1.78%	5,712,972
Aug 3, 2026	13.64	14.12	13.64	14.06	14.06	3.15%	6,359,624
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