SHA:601116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	9.85	9.95	9.82	9.91	9.91	0.61%	5,714,448
Sep 29, 2026	9.84	9.93	9.76	9.85	9.85	0.10%	5,749,019
Sep 28, 2026	10.03	10.09	9.77	9.84	9.84	-1.80%	7,062,706
Sep 24, 2026	10.23	10.31	9.98	10.02	10.02	-1.86%	8,214,147
Sep 23, 2026	10.46	10.49	10.20	10.21	10.21	-2.11%	10,517,690
Sep 22, 2026	10.36	10.64	10.21	10.43	10.43	-0.38%	14,811,110
Sep 21, 2026	10.03	10.49	10.03	10.47	10.47	4.49%	17,181,375
Sep 18, 2026	9.73	10.28	9.70	10.02	10.02	2.98%	21,119,208
Sep 17, 2026	9.85	9.85	9.63	9.73	9.73	-1.72%	13,993,533
Sep 16, 2026	9.93	10.00	9.66	9.90	9.90	-0.70%	8,983,266
Sep 15, 2026	10.53	10.59	9.95	9.97	9.97	-5.14%	17,446,065
Sep 14, 2026	10.62	11.17	10.44	10.51	10.51	-1.78%	15,690,551
Sep 11, 2026	11.27	11.45	10.61	10.70	10.70	-5.39%	23,162,560
Sep 10, 2026	11.72	11.98	11.31	11.31	11.31	-2.92%	21,155,700
Sep 9, 2026	11.67	11.72	11.37	11.65	11.65	-0.68%	20,602,681
Sep 8, 2026	11.80	12.00	11.58	11.73	11.73	-0.93%	32,002,690
Sep 7, 2026	11.31	11.85	11.28	11.84	11.84	4.23%	40,438,580
Sep 4, 2026	11.23	11.43	10.85	11.36	11.36	1.07%	30,387,853
Sep 3, 2026	11.08	11.60	11.02	11.24	11.24	1.44%	28,615,687
Sep 2, 2026	11.39	11.45	11.02	11.08	11.08	-2.21%	17,325,050
Sep 1, 2026	10.90	11.53	10.90	11.33	11.33	4.42%	27,411,851
Aug 31, 2026	10.99	11.24	10.84	10.85	10.85	-1.90%	16,143,621
Aug 28, 2026	10.73	11.14	10.71	11.06	11.06	2.60%	16,090,090
Aug 27, 2026	10.80	10.90	10.65	10.78	10.78	-0.92%	12,678,592
Aug 26, 2026	10.76	11.04	10.66	10.88	10.88	1.12%	13,229,427
Aug 25, 2026	10.28	10.79	10.25	10.76	10.76	4.16%	17,298,738
Aug 24, 2026	10.46	10.65	10.24	10.33	10.33	-1.24%	11,210,832
Aug 21, 2026	10.51	10.54	10.27	10.46	10.46	-1.13%	13,209,443
Aug 20, 2026	10.62	10.72	10.35	10.58	10.58	-0.38%	24,949,738
Aug 19, 2026	11.83	11.88	10.59	10.62	10.62	-9.77%	45,053,539
Aug 18, 2026	10.78	11.77	10.76	11.77	11.77	10.00%	24,174,828
Aug 17, 2026	10.41	10.70	10.34	10.70	10.70	1.33%	7,599,280
Aug 14, 2026	10.74	10.79	10.43	10.56	10.56	-2.22%	9,482,600
Aug 13, 2026	10.95	11.03	10.80	10.80	10.80	-1.01%	11,599,800
Aug 12, 2026	10.85	10.99	10.69	10.91	10.91	-0.09%	13,679,306
Aug 11, 2026	10.71	11.03	10.60	10.92	10.92	1.87%	15,217,828
Aug 10, 2026	10.52	10.75	10.48	10.72	10.72	2.29%	9,187,874
Aug 7, 2026	10.50	10.55	10.24	10.48	10.48	-0.66%	8,071,974
Aug 6, 2026	10.63	10.66	10.42	10.55	10.55	-0.57%	9,186,000
Aug 5, 2026	10.55	10.71	10.50	10.61	10.61	0.38%	11,857,264
Aug 4, 2026	10.49	10.67	10.47	10.57	10.57	0.48%	12,641,640
Aug 3, 2026	10.34	10.53	10.28	10.52	10.52	1.74%	14,317,900
Jul 31, 2026	9.82	10.35	9.82	10.34	10.34	2.89%	17,105,307
Jul 30, 2026	9.98	10.53	9.94	10.05	10.05	-0.30%	20,373,873
Jul 29, 2026	9.75	10.18	9.70	10.08	10.08	3.38%	19,603,500
Jul 28, 2026	9.50	9.85	9.47	9.75	9.75	1.88%	9,191,700
Jul 27, 2026	9.23	9.58	9.21	9.57	9.57	3.24%	7,658,318
Jul 24, 2026	9.50	9.69	9.27	9.27	9.27	-3.84%	7,523,574
Jul 23, 2026	9.34	9.66	9.28	9.64	9.64	2.88%	8,694,543
Jul 22, 2026	9.43	9.50	9.23	9.37	9.37	-0.95%	9,532,365