Skip to main content
Shanghai Research Institute of Building Sciences Group Co., Ltd. (SHA:603153)
China flag China · Delayed Price · Currency is CNY
16.39
+0.03 (0.18%)
At close: Apr 29, 2026

SHA:603153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6516.6516.2716.3616.36-1.27%1,620,500
Apr 27, 202616.6516.8216.4616.5716.57-0.42%1,368,000
Apr 24, 202616.5016.8216.3616.6416.64-1.01%1,924,900
Apr 23, 202616.6216.9216.5916.8116.810.30%1,712,400
Apr 22, 202616.6816.7916.5016.7616.760.30%1,152,200
Apr 21, 202616.5116.7816.5016.7116.710.97%1,712,600
Apr 20, 202616.5216.6216.4116.5516.550.18%1,205,900
Apr 17, 202616.6816.6916.3916.5216.52-0.18%1,067,400
Apr 16, 202616.5116.6016.3616.5516.550.12%1,356,600
Apr 15, 202616.5416.6516.4916.5316.530.06%1,247,500
Apr 14, 202616.5916.6016.3916.5216.520.79%1,243,600
Apr 13, 202616.3916.4916.1816.3916.390.18%1,557,840
Apr 10, 202616.2316.6016.1616.3616.360.99%2,015,220
Apr 9, 202616.0716.3015.9616.2016.200.75%2,007,427
Apr 8, 202615.9516.1115.8616.0816.082.42%1,473,971
Apr 7, 202615.3815.7515.3815.7015.701.68%1,340,700
Apr 3, 202615.7415.8815.4115.4415.44-2.71%1,435,600
Apr 2, 202616.0016.1615.8015.8715.87-1.24%1,216,700
Apr 1, 202615.8916.2415.8916.0716.071.90%1,654,299
Mar 31, 202615.8716.0615.7415.7715.77-0.19%1,548,400
Mar 30, 202615.6615.9015.6015.8015.800.51%1,387,400
Mar 27, 202615.5215.7915.3815.7215.721.09%1,335,284
Mar 26, 202615.9015.9715.5015.5515.55-2.20%1,412,100
Mar 25, 202615.6515.9215.5515.9015.901.86%1,818,199
Mar 24, 202615.2215.6715.0115.6115.613.86%1,955,800
Mar 23, 202615.7915.8214.9015.0315.03-5.71%2,914,900
Mar 20, 202616.3516.4215.9415.9415.94-2.15%1,852,400
Mar 19, 202616.5216.5516.2216.2916.29-1.39%1,425,600
Mar 18, 202616.3616.5816.3516.5216.520.73%1,298,000
Mar 17, 202616.5816.6216.3916.4016.40-0.61%1,855,426
Mar 16, 202616.6516.6816.4316.5016.50-0.90%2,004,300
Mar 13, 202616.6916.8716.5816.6516.650.12%2,191,903
Mar 12, 202616.6116.7516.5716.6316.63-0.12%1,902,700
Mar 11, 202616.6516.7716.6016.6516.650.06%1,946,743
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