China Sports Industry Group Co., Ltd. Class A 600158
SSE · China · Finance
CNY 6.93-0.05 (-0.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.93 | -0.72% | CNY 6.99 | CNY 7.02 | CNY 6.89 | 15.03M |
| 2026-09-29 | CNY 6.98 | +0.72% | CNY 6.90 | CNY 7.01 | CNY 6.89 | 14.41M |
| 2026-09-28 | CNY 6.93 | -1.42% | CNY 7.00 | CNY 7.04 | CNY 6.88 | 15.60M |
| 2026-09-24 | CNY 7.03 | 0.00% | CNY 7.01 | CNY 7.15 | CNY 6.98 | 16.69M |
| 2026-09-23 | CNY 7.03 | -1.68% | CNY 7.14 | CNY 7.15 | CNY 7.02 | 16.66M |
| 2026-09-22 | CNY 7.15 | -0.28% | CNY 7.16 | CNY 7.23 | CNY 7.10 | 16.19M |
| 2026-09-21 | CNY 7.17 | +1.56% | CNY 7.10 | CNY 7.19 | CNY 7.03 | 20.13M |
| 2026-09-18 | CNY 7.06 | +0.28% | CNY 7.03 | CNY 7.11 | CNY 7.00 | 17.21M |
| 2026-09-17 | CNY 7.04 | +0.14% | CNY 6.98 | CNY 7.10 | CNY 6.98 | 14.39M |
| 2026-09-16 | CNY 7.03 | +1.44% | CNY 6.90 | CNY 7.06 | CNY 6.84 | 18.50M |
| 2026-09-15 | CNY 6.93 | -2.81% | CNY 7.12 | CNY 7.14 | CNY 6.92 | 22.67M |
| 2026-09-14 | CNY 7.13 | -0.97% | CNY 7.16 | CNY 7.23 | CNY 7.10 | 15.68M |
| 2026-09-11 | CNY 7.20 | -0.69% | CNY 7.20 | CNY 7.24 | CNY 7.05 | 20.81M |
| 2026-09-10 | CNY 7.25 | -1.23% | CNY 7.31 | CNY 7.33 | CNY 7.24 | 15.49M |
| 2026-09-09 | CNY 7.34 | -1.61% | CNY 7.40 | CNY 7.43 | CNY 7.26 | 26.29M |
| 2026-09-08 | CNY 7.46 | +1.36% | CNY 7.33 | CNY 7.51 | CNY 7.32 | 25.11M |
| 2026-09-07 | CNY 7.36 | -0.14% | CNY 7.37 | CNY 7.42 | CNY 7.30 | 24.71M |
| 2026-09-04 | CNY 7.37 | +1.10% | CNY 7.32 | CNY 7.50 | CNY 7.25 | 48.48M |
| 2026-09-03 | CNY 7.29 | -0.55% | CNY 7.34 | CNY 7.57 | CNY 7.29 | 51.75M |
| 2026-09-02 | CNY 7.33 | 0.00% | CNY 7.34 | CNY 7.38 | CNY 7.23 | 22.06M |
| 2026-09-01 | CNY 7.33 | +1.81% | CNY 7.18 | CNY 7.37 | CNY 7.14 | 32.01M |
| 2026-08-31 | CNY 7.20 | +0.28% | CNY 7.18 | CNY 7.23 | CNY 7.08 | 22.58M |
| 2026-08-28 | CNY 7.18 | +1.13% | CNY 7.11 | CNY 7.21 | CNY 7.06 | 22.98M |
| 2026-08-27 | CNY 7.10 | 0.00% | CNY 7.13 | CNY 7.16 | CNY 7.05 | 17.70M |
| 2026-08-26 | CNY 7.10 | +0.85% | CNY 7.02 | CNY 7.15 | CNY 7.02 | 20.45M |
| 2026-08-25 | CNY 7.04 | +3.23% | CNY 6.81 | CNY 7.07 | CNY 6.79 | 23.41M |
| 2026-08-24 | CNY 6.82 | -0.73% | CNY 6.87 | CNY 6.93 | CNY 6.78 | 16.78M |
| 2026-08-21 | CNY 6.87 | -0.58% | CNY 6.89 | CNY 6.90 | CNY 6.76 | 15.17M |
| 2026-08-20 | CNY 6.91 | +1.62% | CNY 6.83 | CNY 6.92 | CNY 6.81 | 19.16M |
| 2026-08-19 | CNY 6.80 | -3.00% | CNY 6.98 | CNY 7.01 | CNY 6.79 | 26.26M |
| 2026-08-18 | CNY 7.01 | -1.27% | CNY 7.08 | CNY 7.10 | CNY 6.96 | 22.47M |
| 2026-08-17 | CNY 7.10 | +0.14% | CNY 7.07 | CNY 7.12 | CNY 6.99 | 19.31M |
| 2026-08-14 | CNY 7.09 | -1.25% | CNY 7.19 | CNY 7.20 | CNY 6.99 | 26.97M |
| 2026-08-13 | CNY 7.18 | -2.31% | CNY 7.35 | CNY 7.37 | CNY 7.18 | 27.78M |
| 2026-08-12 | CNY 7.35 | +1.66% | CNY 7.22 | CNY 7.39 | CNY 7.22 | 29.67M |
| 2026-08-11 | CNY 7.23 | -0.41% | CNY 7.27 | CNY 7.29 | CNY 7.16 | 24.38M |
| 2026-08-10 | CNY 7.26 | +3.13% | CNY 7.08 | CNY 7.27 | CNY 7.02 | 41.21M |
| 2026-08-07 | CNY 7.04 | -0.56% | CNY 7.05 | CNY 7.06 | CNY 6.88 | 30.92M |
| 2026-08-06 | CNY 7.08 | -1.67% | CNY 7.16 | CNY 7.22 | CNY 6.99 | 35.23M |
| 2026-08-05 | CNY 7.20 | +0.70% | CNY 7.13 | CNY 7.25 | CNY 7.10 | 35.06M |
| 2026-08-04 | CNY 7.15 | -0.83% | CNY 7.21 | CNY 7.28 | CNY 7.14 | 37.57M |
| 2026-08-03 | CNY 7.21 | +1.12% | CNY 7.13 | CNY 7.25 | CNY 7.11 | 35.04M |
| 2026-07-31 | CNY 7.13 | +2.30% | CNY 6.87 | CNY 7.22 | CNY 6.85 | 49.54M |
| 2026-07-30 | CNY 6.97 | -1.27% | CNY 7.00 | CNY 7.21 | CNY 6.97 | 56.53M |
| 2026-07-29 | CNY 7.06 | +2.62% | CNY 6.85 | CNY 7.11 | CNY 6.82 | 61.79M |
| 2026-07-28 | CNY 6.88 | +2.69% | CNY 6.66 | CNY 6.93 | CNY 6.62 | 63.14M |
| 2026-07-27 | CNY 6.70 | +1.52% | CNY 6.45 | CNY 6.75 | CNY 6.36 | 61.30M |
| 2026-07-24 | CNY 6.60 | -4.07% | CNY 6.89 | CNY 7.03 | CNY 6.57 | 85.72M |
| 2026-07-23 | CNY 6.88 | +5.85% | CNY 6.81 | CNY 6.95 | CNY 6.60 | 102.02M |
| 2026-07-22 | CNY 6.50 | +0.93% | CNY 6.39 | CNY 6.54 | CNY 6.37 | 36.63M |
| 2026-07-21 | CNY 6.44 | +1.90% | CNY 6.31 | CNY 6.45 | CNY 6.18 | 40.60M |
| 2026-07-20 | CNY 6.32 | -0.63% | CNY 6.40 | CNY 6.49 | CNY 6.24 | 38.71M |
| 2026-07-17 | CNY 6.36 | -3.78% | CNY 6.60 | CNY 6.71 | CNY 6.30 | 45.27M |
| 2026-07-16 | CNY 6.61 | +1.38% | CNY 6.47 | CNY 6.66 | CNY 6.41 | 34.52M |
| 2026-07-15 | CNY 6.52 | +1.72% | CNY 6.34 | CNY 6.60 | CNY 6.32 | 39.51M |
| 2026-07-14 | CNY 6.41 | +2.89% | CNY 6.29 | CNY 6.41 | CNY 6.20 | 35.57M |
| 2026-07-13 | CNY 6.23 | -4.74% | CNY 6.51 | CNY 6.58 | CNY 6.23 | 45.65M |
| 2026-07-10 | CNY 6.54 | +3.15% | CNY 6.35 | CNY 6.66 | CNY 6.27 | 53.22M |
| 2026-07-09 | CNY 6.34 | -0.47% | CNY 6.33 | CNY 6.40 | CNY 6.22 | 34.19M |
| 2026-07-08 | CNY 6.37 | -1.24% | CNY 6.43 | CNY 6.47 | CNY 6.35 | 31.96M |
| 2026-07-07 | CNY 6.45 | -3.01% | CNY 6.60 | CNY 6.66 | CNY 6.41 | 43.80M |
| 2026-07-06 | CNY 6.65 | -2.21% | CNY 6.75 | CNY 6.88 | CNY 6.63 | 51.76M |
| 2026-07-03 | CNY 6.80 | -0.15% | CNY 7.08 | CNY 7.18 | CNY 6.79 | 70.81M |
| 2026-07-02 | CNY 6.81 | -0.58% | CNY 6.80 | CNY 7.09 | CNY 6.79 | 56.86M |
| 2026-07-01 | CNY 6.85 | +1.63% | CNY 6.77 | CNY 6.94 | CNY 6.69 | 51.44M |
| 2026-06-30 | CNY 6.74 | -0.44% | CNY 6.77 | CNY 6.84 | CNY 6.66 | 43.69M |
| 2026-06-29 | CNY 6.77 | -0.59% | CNY 6.81 | CNY 6.89 | CNY 6.61 | 50.84M |
| 2026-06-26 | CNY 6.81 | -3.27% | CNY 7.03 | CNY 7.04 | CNY 6.80 | 44.06M |
| 2026-06-25 | CNY 7.04 | -1.95% | CNY 7.20 | CNY 7.20 | CNY 7.00 | 44.14M |
| 2026-06-24 | CNY 7.18 | -2.84% | CNY 7.40 | CNY 7.46 | CNY 7.12 | 51.37M |
| 2026-06-23 | CNY 7.39 | -1.73% | CNY 7.52 | CNY 7.70 | CNY 7.37 | 55.73M |
| 2026-06-22 | CNY 7.52 | -1.18% | CNY 7.74 | CNY 7.74 | CNY 7.31 | 66.14M |
| 2026-06-18 | CNY 7.61 | -2.31% | CNY 7.80 | CNY 7.84 | CNY 7.60 | 53.14M |
| 2026-06-17 | CNY 7.79 | -3.35% | CNY 8.00 | CNY 8.01 | CNY 7.70 | 71.69M |
| 2026-06-16 | CNY 8.06 | -0.86% | CNY 8.09 | CNY 8.15 | CNY 7.82 | 69.07M |
| 2026-06-15 | CNY 8.13 | -3.33% | CNY 8.39 | CNY 8.48 | CNY 8.11 | 79.48M |
| 2026-06-12 | CNY 8.41 | -1.64% | CNY 8.49 | CNY 8.68 | CNY 8.31 | 94.21M |
| 2026-06-11 | CNY 8.55 | -10.00% | CNY 9.19 | CNY 9.27 | CNY 8.55 | 115.20M |
| 2026-06-10 | CNY 9.50 | +4.17% | CNY 9.36 | CNY 9.96 | CNY 9.31 | 133.48M |
| 2026-06-09 | CNY 9.12 | -3.70% | CNY 9.40 | CNY 9.55 | CNY 8.98 | 80.13M |
| 2026-06-08 | CNY 9.47 | +1.18% | CNY 9.15 | CNY 10.18 | CNY 9.15 | 100.98M |
| 2026-06-05 | CNY 9.36 | -3.01% | CNY 9.72 | CNY 9.83 | CNY 9.11 | 80.53M |
| 2026-06-04 | CNY 9.65 | -2.33% | CNY 9.70 | CNY 9.86 | CNY 9.55 | 76.62M |
| 2026-06-03 | CNY 9.88 | -5.00% | CNY 9.83 | CNY 10.25 | CNY 9.37 | 126.16M |
| 2026-06-02 | CNY 10.40 | -9.96% | CNY 11.44 | CNY 11.44 | CNY 10.40 | 64.65M |
| 2026-06-01 | CNY 11.55 | +2.39% | CNY 11.10 | CNY 11.80 | CNY 10.90 | 117.72M |
| 2026-05-29 | CNY 11.28 | -2.76% | CNY 11.47 | CNY 11.73 | CNY 11.19 | 103.86M |
| 2026-05-28 | CNY 11.60 | +8.51% | CNY 10.60 | CNY 11.76 | CNY 10.60 | 130.31M |
| 2026-05-27 | CNY 10.69 | -3.87% | CNY 10.97 | CNY 11.24 | CNY 10.53 | 93.71M |
| 2026-05-26 | CNY 11.12 | +3.73% | CNY 10.62 | CNY 11.50 | CNY 10.20 | 138.14M |