SHA:603165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.75	17.17	16.45	16.99	16.99	0.89%	6,083,400
May 27, 2026	17.30	17.30	16.75	16.84	16.84	-3.55%	7,805,700
May 26, 2026	17.80	17.80	17.12	17.46	17.46	-0.06%	7,507,486
May 25, 2026	17.79	17.98	17.18	17.47	17.47	-1.85%	10,020,850
May 22, 2026	18.35	18.66	17.80	17.80	17.80	-3.00%	13,976,780
May 21, 2026	18.12	19.58	17.93	18.35	18.35	3.09%	24,002,840
May 20, 2026	17.95	18.24	17.40	17.80	17.80	-1.71%	10,501,520
May 19, 2026	18.26	18.35	17.72	18.11	18.11	-0.82%	8,269,177
May 18, 2026	18.10	18.36	17.60	18.26	18.26	-0.11%	7,815,968
May 15, 2026	18.65	19.20	18.02	18.28	18.28	-1.83%	10,903,824
May 14, 2026	19.49	20.36	18.60	18.62	18.62	-5.91%	16,780,068
May 13, 2026	18.01	20.00	17.93	19.79	19.79	8.86%	22,941,425
May 12, 2026	18.09	18.37	17.17	18.18	18.18	0.28%	13,193,036
May 11, 2026	18.59	18.59	17.81	18.13	18.13	-2.58%	14,094,926
May 8, 2026	18.02	19.13	17.91	18.61	18.61	2.99%	12,851,216
May 7, 2026	17.66	18.15	17.52	18.07	18.07	1.86%	8,255,517
May 6, 2026	17.40	18.21	17.28	17.74	17.74	1.95%	12,040,936
Apr 30, 2026	17.20	17.65	17.06	17.40	17.40	1.16%	11,821,631
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%	12,462,398
Apr 27, 2026	16.66	17.21	16.66	17.10	17.10	2.33%	10,941,654
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%	14,525,342
Apr 22, 2026	16.92	17.28	16.73	17.07	17.07	0.06%	11,552,472
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%	15,702,336
Apr 17, 2026	15.75	16.89	15.52	16.72	16.72	5.82%	19,789,808
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%	17,012,083
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%	16,742,275
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%	14,126,944
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%	17,872,162
Mar 30, 2026	14.80	16.06	14.80	15.90	15.90	4.95%	27,816,922
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%	22,575,421
Mar 25, 2026	15.52	15.69	15.13	15.26	15.26	-0.39%	34,065,675
Mar 24, 2026	14.14	15.32	14.14	15.32	15.32	9.98%	24,175,532
Mar 23, 2026	15.30	15.72	13.81	13.93	13.93	-6.89%	40,284,956
Mar 20, 2026	13.93	14.96	13.74	14.96	14.96	10.00%	30,413,796
Mar 19, 2026	14.53	14.58	13.49	13.60	13.60	-7.04%	16,790,472
Mar 18, 2026	14.31	14.85	14.02	14.63	14.63	1.11%	13,763,456
Mar 17, 2026	14.00	14.87	13.85	14.47	14.47	3.43%	17,848,392
Mar 16, 2026	14.56	14.56	13.71	13.99	13.99	-4.37%	12,413,428