China Sports Industry Group Co., Ltd. (600158.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 9.17 | 9.28 | 8.95 | 9.06 | 9.06 | 24,796,130 |
| 30 Apr 2024 | 8.99 | 9.18 | 8.93 | 9.06 | 9.06 | 25,014,262 |
| 29 Apr 2024 | 8.68 | 9.03 | 8.66 | 9.00 | 9.00 | 30,971,713 |
| 26 Apr 2024 | 8.53 | 8.65 | 8.51 | 8.61 | 8.61 | 15,818,100 |
| 25 Apr 2024 | 8.63 | 8.69 | 8.55 | 8.57 | 8.57 | 11,969,548 |
| 24 Apr 2024 | 8.56 | 8.68 | 8.48 | 8.63 | 8.63 | 17,028,149 |
| 23 Apr 2024 | 8.40 | 8.71 | 8.38 | 8.58 | 8.58 | 22,737,927 |
| 22 Apr 2024 | 8.26 | 8.50 | 8.19 | 8.37 | 8.37 | 15,538,410 |
| 19 Apr 2024 | 8.35 | 8.53 | 8.28 | 8.33 | 8.33 | 12,859,413 |
| 18 Apr 2024 | 8.34 | 8.55 | 8.26 | 8.40 | 8.40 | 15,775,902 |
| 17 Apr 2024 | 7.99 | 8.34 | 7.97 | 8.33 | 8.33 | 15,689,629 |
| 16 Apr 2024 | 8.20 | 8.33 | 7.91 | 7.92 | 7.92 | 18,938,779 |
| 15 Apr 2024 | 8.15 | 8.38 | 7.88 | 8.28 | 8.28 | 23,091,288 |
| 12 Apr 2024 | 8.44 | 8.47 | 8.17 | 8.18 | 8.18 | 19,856,555 |
| 11 Apr 2024 | 8.43 | 8.53 | 8.23 | 8.50 | 8.50 | 23,574,030 |
| 10 Apr 2024 | 8.35 | 8.80 | 8.28 | 8.39 | 8.39 | 31,950,376 |
| 09 Apr 2024 | 8.33 | 8.40 | 8.22 | 8.35 | 8.35 | 8,173,800 |
| 08 Apr 2024 | 8.42 | 8.48 | 8.31 | 8.32 | 8.32 | 10,224,732 |
| 03 Apr 2024 | 8.50 | 8.51 | 8.29 | 8.39 | 8.39 | 11,228,349 |
| 02 Apr 2024 | 8.51 | 8.52 | 8.36 | 8.50 | 8.50 | 8,882,292 |
| 01 Apr 2024 | 8.33 | 8.51 | 8.33 | 8.48 | 8.48 | 12,414,451 |
| 29 Mar 2024 | 8.09 | 8.16 | 8.02 | 8.29 | 8.29 | 4,287,085 |
| 28 Mar 2024 | 8.04 | 8.22 | 8.00 | 8.12 | 8.12 | 11,273,317 |
| 27 Mar 2024 | 8.29 | 8.31 | 7.97 | 7.99 | 7.99 | 13,676,263 |
| 26 Mar 2024 | 8.39 | 8.44 | 8.20 | 8.29 | 8.29 | 12,071,697 |
| 25 Mar 2024 | 8.57 | 8.63 | 8.37 | 8.40 | 8.40 | 13,659,710 |
| 22 Mar 2024 | 8.47 | 8.64 | 8.36 | 8.56 | 8.56 | 15,784,810 |
| 21 Mar 2024 | 8.45 | 8.57 | 8.39 | 8.50 | 8.50 | 11,499,167 |
| 20 Mar 2024 | 8.23 | 8.52 | 8.21 | 8.46 | 8.46 | 15,831,150 |
| 19 Mar 2024 | 8.31 | 8.35 | 8.23 | 8.23 | 8.23 | 9,651,713 |
| 18 Mar 2024 | 8.28 | 8.35 | 8.23 | 8.34 | 8.34 | 12,497,734 |
| 15 Mar 2024 | 8.15 | 8.26 | 8.13 | 8.26 | 8.26 | 8,523,894 |
| 14 Mar 2024 | 8.25 | 8.25 | 8.08 | 8.18 | 8.18 | 10,346,632 |
| 13 Mar 2024 | 8.23 | 8.28 | 8.12 | 8.24 | 8.24 | 14,570,657 |
| 12 Mar 2024 | 8.01 | 8.26 | 8.00 | 8.17 | 8.17 | 17,494,302 |
| 11 Mar 2024 | 7.93 | 8.00 | 7.85 | 7.99 | 7.99 | 9,585,230 |
| 08 Mar 2024 | 7.89 | 7.94 | 7.81 | 7.92 | 7.92 | 8,897,220 |
| 07 Mar 2024 | 8.01 | 8.07 | 7.89 | 7.91 | 7.91 | 11,236,041 |
| 06 Mar 2024 | 8.01 | 8.10 | 7.94 | 8.02 | 8.02 | 9,832,952 |
| 05 Mar 2024 | 8.08 | 8.10 | 7.98 | 8.05 | 8.05 | 10,036,090 |
| 04 Mar 2024 | 8.15 | 8.18 | 7.93 | 8.10 | 8.10 | 13,164,145 |
| 01 Mar 2024 | 8.10 | 8.17 | 7.99 | 8.10 | 8.10 | 11,969,462 |
| 29 Feb 2024 | 7.87 | 8.08 | 7.83 | 8.07 | 8.07 | 14,237,282 |
| 28 Feb 2024 | 8.18 | 8.34 | 7.83 | 7.83 | 7.83 | 24,186,530 |
| 27 Feb 2024 | 7.98 | 8.18 | 7.95 | 8.18 | 8.18 | 13,784,182 |
| 26 Feb 2024 | 8.10 | 8.14 | 7.97 | 8.01 | 8.01 | 16,857,598 |
| 23 Feb 2024 | 7.89 | 8.12 | 7.80 | 8.11 | 8.11 | 22,205,353 |
| 22 Feb 2024 | 7.88 | 7.97 | 7.79 | 7.86 | 7.86 | 16,885,969 |
| 21 Feb 2024 | 7.63 | 8.07 | 7.60 | 7.84 | 7.84 | 24,336,728 |
| 20 Feb 2024 | 7.59 | 7.70 | 7.53 | 7.67 | 7.67 | 15,380,817 |
| 19 Feb 2024 | 7.59 | 7.76 | 7.52 | 7.60 | 7.60 | 20,520,688 |
| 08 Feb 2024 | 7.33 | 7.65 | 7.29 | 7.50 | 7.50 | 21,024,987 |
| 07 Feb 2024 | 7.09 | 7.35 | 7.01 | 7.27 | 7.27 | 24,181,612 |
| 06 Feb 2024 | 6.33 | 7.21 | 6.25 | 7.08 | 7.08 | 27,646,448 |
| 05 Feb 2024 | 7.20 | 7.29 | 6.63 | 6.63 | 6.63 | 39,275,219 |
| 02 Feb 2024 | 7.45 | 7.90 | 7.12 | 7.37 | 7.37 | 29,388,730 |
| 01 Feb 2024 | 7.62 | 7.71 | 7.30 | 7.38 | 7.38 | 27,038,929 |
| 31 Jan 2024 | 7.61 | 8.05 | 7.42 | 7.71 | 7.71 | 34,179,490 |
| 30 Jan 2024 | 7.80 | 7.92 | 7.60 | 7.66 | 7.66 | 17,466,880 |
| 29 Jan 2024 | 8.12 | 8.23 | 7.90 | 7.94 | 7.94 | 25,754,776 |
| 26 Jan 2024 | 8.06 | 8.18 | 8.00 | 8.08 | 8.08 | 26,684,045 |
| 25 Jan 2024 | 7.49 | 8.17 | 7.46 | 8.09 | 8.09 | 36,514,950 |
| 24 Jan 2024 | 7.23 | 7.51 | 7.23 | 7.50 | 7.50 | 18,287,797 |
| 23 Jan 2024 | 7.02 | 7.25 | 6.94 | 7.21 | 7.21 | 12,485,863 |
| 22 Jan 2024 | 7.41 | 7.44 | 6.98 | 7.02 | 7.02 | 15,473,022 |
| 19 Jan 2024 | 7.55 | 7.59 | 7.38 | 7.42 | 7.42 | 17,915,499 |
| 18 Jan 2024 | 7.48 | 7.64 | 7.31 | 7.61 | 7.61 | 27,893,419 |
| 17 Jan 2024 | 7.71 | 7.85 | 7.50 | 7.50 | 7.50 | 43,397,477 |
| 16 Jan 2024 | 7.53 | 7.53 | 7.26 | 7.38 | 7.38 | 15,516,789 |
| 15 Jan 2024 | 7.48 | 7.60 | 7.43 | 7.53 | 7.53 | 7,573,964 |
| 12 Jan 2024 | 7.63 | 7.71 | 7.51 | 7.51 | 7.51 | 11,090,086 |
| 11 Jan 2024 | 7.70 | 7.72 | 7.53 | 7.65 | 7.65 | 18,501,441 |
| 10 Jan 2024 | 7.77 | 8.09 | 7.57 | 7.71 | 7.71 | 22,336,741 |
| 09 Jan 2024 | 7.75 | 7.87 | 7.68 | 7.77 | 7.77 | 12,101,271 |
| 08 Jan 2024 | 7.79 | 7.89 | 7.70 | 7.70 | 7.70 | 7,414,821 |
| 05 Jan 2024 | 7.93 | 8.05 | 7.78 | 7.83 | 7.83 | 7,447,417 |
| 04 Jan 2024 | 7.91 | 7.98 | 7.86 | 7.95 | 7.95 | 8,096,603 |
| 03 Jan 2024 | 7.80 | 7.94 | 7.80 | 7.91 | 7.91 | 7,401,128 |
| 02 Jan 2024 | 7.80 | 7.95 | 7.80 | 7.86 | 7.86 | 9,887,158 |
| 29 Dec 2023 | 7.68 | 7.84 | 7.67 | 7.78 | 7.78 | 7,923,629 |
| 28 Dec 2023 | 7.53 | 7.77 | 7.43 | 7.72 | 7.72 | 10,912,322 |
| 27 Dec 2023 | 7.51 | 7.59 | 7.49 | 7.52 | 7.52 | 10,779,133 |
| 26 Dec 2023 | 7.64 | 7.69 | 7.48 | 7.51 | 7.51 | 11,324,055 |
| 25 Dec 2023 | 7.81 | 7.83 | 7.58 | 7.62 | 7.62 | 14,618,291 |
| 22 Dec 2023 | 8.08 | 8.10 | 7.80 | 7.82 | 7.82 | 16,166,800 |
| 21 Dec 2023 | 8.05 | 8.12 | 7.95 | 8.11 | 8.11 | 10,373,107 |
| 20 Dec 2023 | 8.35 | 8.38 | 8.10 | 8.10 | 8.10 | 11,080,817 |
| 19 Dec 2023 | 8.30 | 8.46 | 8.25 | 8.35 | 8.35 | 8,256,600 |
| 18 Dec 2023 | 8.53 | 8.54 | 8.29 | 8.30 | 8.30 | 12,694,425 |
| 15 Dec 2023 | 8.62 | 8.72 | 8.51 | 8.56 | 8.56 | 12,991,255 |
| 14 Dec 2023 | 8.59 | 8.79 | 8.59 | 8.63 | 8.63 | 15,756,802 |
| 13 Dec 2023 | 8.63 | 8.68 | 8.55 | 8.55 | 8.55 | 13,361,600 |
| 12 Dec 2023 | 8.50 | 8.64 | 8.48 | 8.64 | 8.64 | 13,498,550 |
| 11 Dec 2023 | 8.40 | 8.51 | 8.32 | 8.50 | 8.50 | 13,036,723 |
| 08 Dec 2023 | 8.69 | 8.69 | 8.41 | 8.45 | 8.45 | 17,957,144 |
| 07 Dec 2023 | 8.60 | 8.75 | 8.57 | 8.69 | 8.69 | 17,704,949 |
| 06 Dec 2023 | 8.59 | 8.77 | 8.38 | 8.65 | 8.65 | 25,560,026 |
| 05 Dec 2023 | 8.61 | 8.99 | 8.49 | 8.67 | 8.67 | 39,337,065 |
| 04 Dec 2023 | 8.52 | 8.60 | 8.50 | 8.53 | 8.53 | 8,565,300 |
| 01 Dec 2023 | 8.33 | 8.55 | 8.31 | 8.53 | 8.53 | 14,085,681 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.