Skip to main content
Shanghai Research Institute of Building Sciences Group Co., Ltd. (SHA:603153)
China flag China · Delayed Price · Currency is CNY
16.64
+0.24 (1.46%)
At close: Mar 10, 2026

SHA:603153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.4016.6816.4016.6416.641.46%2,143,386
Mar 9, 202616.2416.4816.2116.4016.40-0.06%1,896,125
Mar 6, 202616.0616.4516.0316.4116.411.80%1,519,000
Mar 5, 202616.0116.2016.0116.1216.121.07%1,364,900
Mar 4, 202616.2016.2215.9215.9515.95-1.66%2,257,426
Mar 3, 202616.2016.5016.1616.2216.22-0.37%2,562,800
Mar 2, 202616.6816.7716.2616.2816.28-3.33%3,567,800
Feb 27, 202616.7916.9016.7316.8416.84-0.06%1,960,044
Feb 26, 202616.8116.8716.7516.8516.850.24%1,737,860
Feb 25, 202616.9016.9616.8016.8116.81-0.47%3,037,500
Feb 24, 202617.0217.0916.8816.8916.89-0.71%2,665,800
Feb 13, 202617.0317.3716.9517.0117.01-0.41%3,363,400
Feb 12, 202616.9917.1416.7917.0817.080.53%2,928,700
Feb 11, 202617.1017.1116.9716.9916.99-0.29%1,482,500
Feb 10, 202617.1817.1917.0317.0417.04-0.53%1,692,588
Feb 9, 202617.1417.2417.1017.1317.130.12%2,206,700
Feb 6, 202617.2317.3017.0817.1117.11-1.10%2,361,300
Feb 5, 202617.2717.4217.2417.3017.30-0.23%1,388,100
Feb 4, 202617.3217.4517.2117.3417.34-0.23%1,653,000
Feb 3, 202617.1517.4617.1517.3817.381.58%1,863,000
Feb 2, 202617.4817.6217.0917.1117.11-2.45%2,246,000
Jan 30, 202617.4617.6517.3517.5417.540.11%1,978,815
Jan 29, 202617.5517.7217.3417.5217.52-0.23%1,940,669
Jan 28, 202617.7317.8117.5517.5617.56-1.40%1,645,083
Jan 27, 202617.9017.9117.4117.8117.81-0.50%2,275,100
Jan 26, 202618.0818.1017.7917.9017.90-0.44%2,474,144
Jan 23, 202617.9417.9917.8017.9817.980.22%1,973,044
Jan 22, 202617.9017.9517.7517.9417.940.73%1,885,000
Jan 21, 202617.7717.8317.6817.8117.81-0.06%1,953,300
Jan 20, 202617.8017.9617.7217.8217.820.39%2,301,724
Jan 19, 202617.7417.7717.6517.7517.750.28%1,881,383
Jan 16, 202617.6317.7417.5517.7017.700.85%1,681,568
Jan 15, 202617.5617.6717.4917.5517.55-1,835,820
Jan 14, 202617.6117.7817.3817.5517.55-0.34%3,028,300
Jan 13, 202617.8517.8817.5617.6117.61-1.23%2,781,524
Jan 12, 202617.6317.8517.6117.8317.830.85%2,551,324
Jan 9, 202617.5117.7117.4817.6817.680.97%2,390,353
Jan 8, 202617.4617.6017.4017.5117.510.29%1,578,500
Jan 7, 202617.5317.7717.4017.4617.46-0.34%1,727,100
Jan 6, 202617.4517.5617.4217.5217.520.17%1,951,750
Jan 5, 202617.0017.5617.0017.4917.492.88%3,335,393
Dec 31, 202516.9017.0516.8117.0017.000.41%1,560,100
Dec 30, 202517.1317.1516.9216.9316.93-0.94%1,637,894
Dec 29, 202517.0817.1716.9517.0917.090.06%1,335,250
Dec 26, 202517.1817.1817.0017.0817.08-0.47%1,542,724
Dec 25, 202517.0917.2417.0017.1617.160.70%1,893,700
Dec 24, 202516.9117.0516.8817.0417.040.89%1,125,500
Dec 23, 202517.0017.1316.8516.8916.89-0.82%1,458,300
Dec 22, 202517.1017.1817.0017.0317.03-0.47%1,276,300
Dec 19, 202516.8817.1316.8217.1117.111.18%1,159,400
Dec 18, 202516.6817.0216.6816.9116.910.24%1,394,600
Dec 17, 202516.8416.9316.6716.8716.870.18%1,396,900
Dec 16, 202517.0617.2416.8416.8416.84-0.82%1,585,600
Dec 15, 202516.9717.1516.8716.9816.98-0.06%1,294,074
Dec 12, 202517.0017.0916.8416.9916.99-0.23%1,787,100
Dec 11, 202517.2717.3317.0117.0317.03-1.73%1,647,800
Dec 10, 202517.2317.3617.0717.3317.330.64%1,529,200
Dec 9, 202517.3517.4517.2217.2217.22-1.03%1,891,024
Dec 8, 202517.4617.6017.3317.4017.40-0.34%2,085,100
Dec 5, 202517.4017.4717.2817.4617.460.46%1,388,432
Dec 4, 202517.5817.6217.3617.3817.38-1.14%1,688,600
Dec 3, 202517.6417.6817.4517.5817.58-0.73%1,825,800
Dec 2, 202517.7217.9117.4817.7117.71-0.45%1,949,900
Dec 1, 202517.9818.1317.7417.7917.79-1.60%3,135,200
Nov 28, 202517.9418.1317.7818.0818.080.67%2,498,000
Nov 27, 202517.9518.3717.8917.9617.96-0.83%2,159,900
Nov 26, 202518.4818.8817.9718.1118.11-1.90%3,147,475
Nov 25, 202518.3618.6818.3018.4618.46-2,951,600
Nov 24, 202517.9618.7317.9618.4618.463.24%4,258,500
Nov 21, 202518.1618.2617.8017.8817.88-1.76%2,138,400
Nov 20, 202518.2518.3618.0918.2018.200.28%1,407,400
Nov 19, 202518.4518.5118.0718.1518.15-2.05%2,088,200
Nov 18, 202518.6318.7618.4418.5318.53-0.54%2,281,800
Nov 17, 202518.5918.6918.4018.6318.630.22%1,733,500
Nov 14, 202518.7018.8618.5518.5918.59-0.64%1,786,900
Nov 13, 202518.7018.7418.5018.7118.71-0.05%1,283,900
Nov 12, 202518.8118.8418.7018.7218.72-0.48%1,229,800
Nov 11, 202518.8418.9218.7318.8118.81-0.16%1,551,300
Nov 10, 202518.9019.0018.8218.8418.84-0.53%1,823,900
Nov 7, 202519.0819.2418.9318.9418.94-1.04%2,458,700
Nov 6, 202519.3119.3119.0619.1419.14-0.88%2,005,000
Nov 5, 202519.0119.4319.0119.3119.310.52%1,926,700
Nov 4, 202519.3319.4319.0819.2119.21-0.77%1,943,100
Nov 3, 202519.0919.5018.9919.3619.361.10%3,060,100
Oct 31, 202518.7919.3818.7819.1519.151.59%2,920,200
Oct 30, 202519.1419.2218.8518.8518.85-1.57%2,366,900
Oct 29, 202519.2819.4819.0419.1519.15-1.49%3,059,300
Oct 28, 202519.3919.8019.2019.4419.442.15%5,259,300
Oct 27, 202519.2819.3518.9419.0319.03-1.86%3,923,400
Oct 24, 202519.2619.6019.0919.3919.39-0.46%4,640,200
Oct 23, 202518.8219.6718.8019.4819.483.18%6,731,200
Oct 22, 202518.9819.2218.8018.8818.88-0.53%3,326,715
Oct 21, 202518.2419.0918.2418.9818.983.32%5,369,900
Oct 20, 202518.3418.4518.2218.3718.370.16%1,916,800
Oct 17, 202518.3518.8018.2418.3418.34-0.05%2,778,400
Oct 16, 202518.5218.7318.3518.3518.35-1.40%2,330,100
Oct 15, 202518.4118.8818.2118.6118.612.37%4,055,225
Oct 14, 202518.4918.6818.1118.1818.18-1.46%2,992,350
Oct 13, 202517.8818.5117.7118.4518.45-0.91%3,654,606
Oct 10, 202518.3218.8718.2118.6218.621.14%5,246,465