SHA:601116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.36	14.49	14.23	14.36	14.36	0.56%	7,492,165
Mar 31, 2026	14.26	14.65	14.17	14.28	14.28	0.21%	11,176,580
Mar 30, 2026	13.93	14.27	13.89	14.25	14.25	1.14%	7,338,700
Mar 27, 2026	13.61	14.18	13.61	14.09	14.09	1.73%	8,934,925
Mar 26, 2026	13.77	14.14	13.70	13.85	13.85	-1.28%	10,396,120
Mar 25, 2026	13.75	14.29	13.72	14.03	14.03	1.89%	13,749,630
Mar 24, 2026	13.51	13.84	13.48	13.77	13.77	3.69%	11,879,881
Mar 23, 2026	13.67	13.84	13.20	13.28	13.28	-4.87%	12,723,920
Mar 20, 2026	14.58	14.58	13.96	13.96	13.96	-2.65%	10,353,250
Mar 19, 2026	14.50	14.66	14.30	14.34	14.34	-2.58%	8,795,984
Mar 18, 2026	14.68	14.73	14.38	14.72	14.72	0.27%	9,527,500
Mar 17, 2026	14.92	15.06	14.64	14.68	14.68	-1.61%	8,387,125
Mar 16, 2026	14.58	14.95	14.57	14.92	14.92	1.63%	7,966,600
Mar 13, 2026	14.97	15.06	14.64	14.68	14.68	-1.87%	10,519,100
Mar 12, 2026	15.00	15.13	14.88	14.96	14.96	-1.25%	9,499,231
Mar 11, 2026	15.40	15.45	15.07	15.15	15.15	-1.50%	12,123,640
Mar 10, 2026	15.21	15.39	15.11	15.38	15.38	1.85%	11,785,330
Mar 9, 2026	15.11	15.20	14.84	15.10	15.10	-1.05%	12,635,881
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