SHA:601116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.26	15.32	15.12	15.26	15.26	-0.97%	14,764,950
Mar 5, 2026	15.09	15.56	15.01	15.41	15.41	3.42%	22,883,430
Mar 4, 2026	14.58	14.97	14.54	14.90	14.90	0.54%	13,857,780
Mar 3, 2026	15.45	15.48	14.75	14.82	14.82	-3.45%	21,096,780
Mar 2, 2026	15.45	15.72	15.21	15.35	15.35	-3.03%	18,840,630
Feb 27, 2026	15.60	15.87	15.56	15.83	15.83	0.51%	13,641,320
Feb 26, 2026	16.21	16.25	15.66	15.75	15.75	-3.61%	25,219,730
Feb 25, 2026	16.08	16.35	15.98	16.34	16.34	1.55%	22,027,150
Feb 24, 2026	16.31	16.33	16.04	16.09	16.09	0.06%	17,067,540
Feb 13, 2026	16.70	16.79	16.07	16.08	16.08	-2.90%	26,900,590
Feb 12, 2026	16.71	16.87	16.48	16.56	16.56	-1.90%	30,031,140
Feb 11, 2026	17.11	17.46	16.83	16.88	16.88	-2.43%	37,463,860
Feb 10, 2026	17.90	17.90	17.10	17.30	17.30	-5.10%	46,165,640
Feb 9, 2026	18.66	18.81	17.61	18.23	18.23	-2.09%	58,606,150
Feb 6, 2026	19.40	19.60	18.18	18.62	18.62	-7.82%	79,349,080
Feb 5, 2026	18.50	20.20	18.25	20.20	20.20	10.02%	77,038,190
Feb 4, 2026	18.63	18.69	17.68	18.36	18.36	-2.39%	50,068,950
Feb 3, 2026	18.03	19.10	18.00	18.81	18.81	7.00%	71,826,560
Feb 2, 2026	16.59	18.25	16.40	17.58	17.58	5.97%	64,727,120
Jan 30, 2026	16.51	17.14	16.27	16.59	16.59	0.06%	36,408,000
Jan 29, 2026	15.90	16.98	15.80	16.58	16.58	3.17%	40,731,700
Jan 28, 2026	16.56	16.82	15.99	16.07	16.07	-4.97%	35,463,290
Jan 27, 2026	16.38	17.30	16.28	16.91	16.91	3.24%	43,034,900
Jan 26, 2026	17.10	17.39	16.12	16.38	16.38	-4.55%	32,869,846
Jan 23, 2026	17.01	17.36	16.78	17.16	17.16	2.02%	35,946,460
Jan 22, 2026	16.31	16.97	16.31	16.82	16.82	1.82%	33,846,740
Jan 21, 2026	16.28	16.96	16.27	16.52	16.52	1.04%	45,626,000
Jan 20, 2026	16.79	17.32	16.18	16.35	16.35	-7.10%	84,429,130
Jan 19, 2026	17.60	17.60	17.60	17.60	17.60	-10.02%	3,417,200
Jan 16, 2026	19.56	19.56	19.56	19.56	19.56	-9.99%	4,725,200
Jan 15, 2026	22.97	22.97	20.00	21.73	21.73	4.07%	114,976,500
Jan 14, 2026	20.88	20.88	20.88	20.88	20.88	10.01%	6,178,963
Jan 13, 2026	18.18	18.98	18.00	18.98	18.98	10.03%	17,153,920
Jan 12, 2026	15.82	17.25	15.80	17.25	17.25	10.01%	68,636,950
Jan 9, 2026	15.09	15.83	14.85	15.68	15.68	3.91%	47,043,340
Jan 8, 2026	14.42	15.38	14.35	15.09	15.09	3.00%	36,524,608
Jan 7, 2026	14.33	14.76	14.23	14.65	14.65	0.96%	27,427,451
Jan 6, 2026	14.04	14.59	13.92	14.51	14.51	3.87%	31,029,870
Jan 5, 2026	13.78	13.97	13.74	13.97	13.97	1.45%	14,787,880
Dec 31, 2025	13.84	13.90	13.62	13.77	13.77	0.29%	11,190,870
Dec 30, 2025	14.04	14.04	13.66	13.73	13.73	-2.21%	16,647,980
Dec 29, 2025	14.26	14.37	13.98	14.04	14.04	-1.61%	16,893,610
Dec 26, 2025	14.38	14.59	14.26	14.27	14.27	-1.04%	18,946,920
Dec 25, 2025	14.62	14.77	14.23	14.42	14.42	-1.57%	20,929,131
Dec 24, 2025	14.59	14.98	14.35	14.65	14.65	-	20,571,100
Dec 23, 2025	15.11	15.11	14.50	14.65	14.65	-2.14%	24,044,820
Dec 22, 2025	15.17	15.38	14.86	14.97	14.97	-2.35%	29,371,200
Dec 19, 2025	14.58	15.60	14.24	15.33	15.33	5.22%	46,054,780
Dec 18, 2025	14.31	15.12	14.31	14.57	14.57	0.41%	33,887,870
Dec 17, 2025	15.57	15.57	14.28	14.51	14.51	-6.39%	45,584,080