SHA:601116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	10.06	10.59	9.91	10.23	10.23	2.92%	23,499,984
Jul 15, 2026	9.55	10.03	9.54	9.94	9.94	2.90%	12,695,747
Jul 14, 2026	9.59	9.69	9.43	9.66	9.66	1.79%	8,514,600
Jul 13, 2026	9.90	9.96	9.48	9.49	9.49	-4.62%	9,159,360
Jul 10, 2026	9.61	10.14	9.61	9.95	9.95	2.79%	11,772,200
Jul 9, 2026	9.60	9.77	9.47	9.68	9.68	-1.12%	9,734,901
Jul 8, 2026	9.56	9.96	9.42	9.79	9.79	2.51%	10,293,100
Jul 7, 2026	9.90	9.90	9.51	9.55	9.55	-3.44%	7,329,083
Jul 6, 2026	10.05	10.11	9.86	9.89	9.89	-1.69%	6,160,830
Jul 3, 2026	10.00	10.13	9.91	10.06	10.06	0.60%	7,009,377
Jul 2, 2026	10.11	10.28	9.97	10.00	10.00	-1.57%	8,867,470
Jul 1, 2026	9.90	10.21	9.84	10.16	10.16	2.94%	9,556,203
Jun 30, 2026	9.85	9.97	9.73	9.87	9.87	-0.70%	5,644,919
Jun 29, 2026	9.88	10.01	9.65	9.94	9.94	0.10%	7,781,256
Jun 26, 2026	10.25	10.32	9.93	9.93	9.93	-3.59%	9,302,545
Jun 25, 2026	10.46	10.56	10.29	10.30	10.30	-1.53%	7,041,384
Jun 24, 2026	10.82	10.84	10.38	10.46	10.46	-3.42%	7,001,722
Jun 23, 2026	10.83	11.17	10.80	10.83	10.83	-0.28%	7,507,504
Jun 22, 2026	10.80	10.86	10.51	10.86	10.86	0.09%	7,345,364
Jun 18, 2026	11.10	11.12	10.82	10.85	10.85	-2.34%	6,966,824
Jun 17, 2026	11.41	11.44	11.08	11.11	11.11	-3.14%	7,915,424
Jun 16, 2026	11.36	11.49	11.21	11.47	11.47	0.44%	8,216,143
Jun 15, 2026	11.19	11.53	11.11	11.42	11.42	1.60%	8,371,638
Jun 12, 2026	10.95	11.38	10.81	11.24	11.24	2.65%	12,647,720
Jun 11, 2026	11.11	11.31	10.88	10.95	10.95	-2.58%	8,921,411
Jun 10, 2026	11.40	11.48	11.13	11.24	11.24	-1.49%	9,288,000
Jun 9, 2026	11.74	11.79	11.17	11.41	11.41	-1.21%	15,199,250
Jun 8, 2026	12.01	12.50	11.56	11.65	11.55	-4.43%	21,468,529
Jun 5, 2026	12.15	13.16	12.07	12.19	12.09	0.99%	26,875,190
Jun 4, 2026	12.47	12.75	11.97	12.07	11.97	-4.21%	15,939,350
Jun 3, 2026	12.46	12.70	12.22	12.60	12.49	0.56%	17,468,760
Jun 2, 2026	12.98	12.98	12.42	12.53	12.42	-3.76%	20,816,120
Jun 1, 2026	12.76	13.15	12.52	13.02	12.91	0.15%	30,215,430
May 29, 2026	11.89	13.00	11.85	13.00	12.89	9.98%	25,004,110
May 28, 2026	11.99	12.05	11.65	11.82	11.72	-2.72%	15,457,450
May 27, 2026	11.96	12.45	11.72	12.15	12.05	1.17%	21,846,070
May 26, 2026	12.05	12.35	11.88	12.01	11.91	-0.50%	9,240,300
May 25, 2026	12.11	12.22	11.88	12.07	11.97	-0.82%	7,175,061
May 22, 2026	12.21	12.36	12.09	12.17	12.07	-0.25%	7,691,200
May 21, 2026	12.70	12.85	12.15	12.20	12.10	-3.86%	10,884,450
May 20, 2026	12.90	12.91	12.63	12.69	12.58	-2.31%	7,504,600
May 19, 2026	13.02	13.19	12.85	12.99	12.88	-	9,263,698
May 18, 2026	12.96	13.15	12.75	12.99	12.88	0.15%	9,929,600
May 15, 2026	13.41	13.45	12.91	12.97	12.86	-3.78%	17,296,200
May 14, 2026	13.97	14.38	13.22	13.48	13.36	-2.67%	27,647,660
May 13, 2026	13.96	14.09	13.71	13.85	13.73	-0.93%	14,647,020
May 12, 2026	14.30	14.49	13.87	13.98	13.86	-2.44%	17,170,150
May 11, 2026	13.94	14.65	13.70	14.33	14.21	3.39%	24,460,640
May 8, 2026	13.60	13.92	13.59	13.86	13.74	1.84%	12,324,000
May 7, 2026	13.70	13.75	13.46	13.61	13.49	-0.44%	8,929,000