Skip to main content
China Sports Industry Group Co., Ltd. (SHA:600158)
China flag China · Delayed Price · Currency is CNY
10.63
+0.43 (4.22%)
Apr 29, 2026, 11:30 AM CST

SHA:600158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.5010.6010.1910.2010.20-4.40%55,713,584
Apr 27, 202610.3710.8510.1610.6710.671.91%60,302,420
Apr 24, 202610.6110.8510.4610.4710.47-1.78%61,487,774
Apr 23, 202610.8510.9110.5410.6610.66-1.75%49,864,559
Apr 22, 202611.0311.1510.7810.8510.85-1.90%45,980,891
Apr 21, 202611.2111.3110.9111.0611.06-2.30%58,489,010
Apr 20, 202610.9511.6610.9011.3211.323.38%77,531,579
Apr 17, 202611.2411.5010.9010.9510.95-3.18%79,810,612
Apr 16, 202611.2011.4411.0511.3111.310.44%54,925,875
Apr 15, 202611.4211.5011.1511.2611.26-1.14%61,510,304
Apr 14, 202611.3411.5511.1511.3911.391.24%72,200,396
Apr 13, 202611.4911.6611.1311.2511.25-1.75%71,879,130
Apr 10, 202611.8611.9411.3711.4511.45-3.78%86,706,590
Apr 9, 202612.0112.1411.7511.9011.90-89,455,900
Apr 8, 202611.8012.2011.7011.9011.900.25%131,960,500
Apr 7, 202610.7011.8710.7011.8711.8710.01%130,309,400
Apr 3, 202611.7011.7610.7510.7910.79-6.90%93,341,780
Apr 2, 202611.4312.0911.3711.5911.591.31%100,015,900
Apr 1, 202611.7811.9711.3011.4411.44-4.59%124,323,200
Mar 31, 202610.9611.9910.9611.9911.9910.00%127,449,000
Mar 30, 202610.6111.0810.4510.9010.900.83%75,095,740
Mar 27, 202610.6210.9710.4210.8110.810.46%85,840,421
Mar 26, 202611.7811.9510.7610.7610.76-4.19%123,467,000
Mar 25, 202610.2211.2310.2211.2311.239.99%106,747,003
Mar 24, 202610.1310.239.7610.2110.212.61%53,078,770
Mar 23, 202610.3510.489.859.959.95-5.95%57,326,930
Mar 20, 202610.6511.0010.5810.5810.58-53,806,040
Mar 19, 202610.7010.7810.4810.5810.58-2.13%34,524,943
Mar 18, 202610.6010.8710.5510.8110.811.79%32,513,132
Mar 17, 202611.0311.0510.5810.6210.62-3.63%42,263,230
Mar 16, 202610.8511.2310.8411.0211.021.47%56,867,990
Mar 13, 202611.1011.2910.8110.8610.86-2.60%41,581,220
Mar 12, 202611.1511.2010.8511.1511.15-51,603,770
Mar 11, 202611.0511.3910.9311.1511.152.39%72,413,300
Mar 10, 202610.7411.0910.7410.8910.891.97%44,826,420
Mar 9, 202610.2110.8610.2110.6810.682.59%56,305,710
Mar 6, 202610.1010.5210.0910.4110.413.07%40,681,070
Mar 5, 202610.3810.579.8110.1010.10-0.79%53,368,370
Mar 4, 202610.1610.3810.1010.1810.18-1.55%34,449,320
Mar 3, 202610.6210.6910.1910.3410.34-1.99%54,850,870
Mar 2, 202610.3811.1010.3510.5510.55-60,636,830
Feb 27, 202610.4410.9410.3510.5510.552.43%66,046,470
Feb 26, 202610.5510.6810.3010.3010.30-0.48%37,011,679
Feb 25, 202610.3010.6310.2910.3510.35-0.19%35,484,750
Feb 24, 202610.0410.559.9510.3710.376.14%54,140,380
Feb 13, 20269.699.979.649.779.770.83%30,140,170
Feb 12, 20269.759.789.629.699.69-0.92%19,328,860
Feb 11, 20269.919.959.769.789.78-1.51%26,515,250
Feb 10, 20269.9110.039.869.939.930.20%25,698,390
Feb 9, 20269.819.979.789.919.912.06%28,656,670
Feb 6, 20269.719.869.629.719.71-1.22%29,507,570
Feb 5, 20269.579.979.529.839.832.29%40,701,480
Feb 4, 20269.619.709.519.619.61-0.21%26,823,890
Feb 3, 20269.529.839.529.639.631.26%31,462,130
Feb 2, 20269.399.959.399.519.51-0.11%56,421,980
Jan 30, 20269.609.769.469.529.52-0.83%88,195,560
Jan 29, 20268.959.908.849.609.606.67%128,356,000
Jan 28, 20268.939.078.929.009.000.67%23,776,790
Jan 27, 20269.119.208.918.948.94-2.40%37,462,838
Jan 26, 20269.399.589.059.169.16-7.10%72,123,120
Jan 23, 20269.8210.039.719.869.860.41%59,103,980
Jan 22, 20269.709.869.589.829.821.13%63,772,710
Jan 21, 20269.539.959.279.719.715.77%102,829,204
Jan 20, 20269.109.259.049.189.180.66%32,915,210
Jan 19, 20268.909.158.909.129.123.28%39,306,930
Jan 16, 20268.958.978.818.838.83-0.90%19,976,990
Jan 15, 20269.039.058.888.918.91-1.22%18,016,120
Jan 14, 20268.999.108.909.029.020.33%31,525,072
Jan 13, 20269.119.168.968.998.99-1.21%28,711,850
Jan 12, 20268.899.158.889.109.102.25%35,379,960
Jan 9, 20268.758.908.748.908.901.60%27,552,160
Jan 8, 20268.728.798.718.768.760.11%11,831,100
Jan 7, 20268.818.888.748.758.75-0.79%18,995,800
Jan 6, 20268.768.848.758.828.820.46%21,640,390
Jan 5, 20268.738.878.728.788.780.57%18,515,800
Dec 31, 20258.698.768.648.738.730.46%11,304,870
Dec 30, 20258.678.778.618.698.69-13,909,460
Dec 29, 20258.768.828.678.698.69-1.25%14,732,550
Dec 26, 20258.858.918.768.808.80-0.79%14,180,390
Dec 25, 20258.758.938.738.878.871.60%18,504,160
Dec 24, 20258.758.778.668.738.73-0.57%17,832,070
Dec 23, 20259.019.048.728.788.78-3.73%33,436,330
Dec 22, 20258.869.228.859.129.122.93%40,535,150
Dec 19, 20258.618.878.598.868.863.02%24,269,464
Dec 18, 20258.548.738.538.608.60-0.12%16,913,932
Dec 17, 20258.488.618.418.618.612.01%19,222,560
Dec 16, 20258.498.588.418.448.44-0.94%13,665,030
Dec 15, 20258.518.578.388.528.52-1.16%20,163,219
Dec 12, 20258.748.768.618.628.62-1.37%22,972,300
Dec 11, 20258.898.928.728.748.74-2.35%23,536,560
Dec 10, 20258.889.128.798.958.950.56%31,944,050
Dec 9, 20258.879.018.838.908.900.45%20,908,323
Dec 8, 20258.868.968.808.868.86-0.34%30,285,812
Dec 5, 20258.659.018.618.898.892.18%35,236,810
Dec 4, 20258.598.888.518.708.701.52%34,000,700
Dec 3, 20258.688.728.538.578.57-1.15%10,950,860
Dec 2, 20258.718.738.618.678.67-0.80%10,085,600
Dec 1, 20258.608.848.598.748.742.10%20,034,260
Nov 28, 20258.518.578.478.568.560.35%9,027,785
Nov 27, 20258.498.618.448.538.530.83%13,216,100