SHA:601116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.15	13.16	12.07	12.11	-	0.33%	24,370,999
Jun 4, 2026	12.47	12.75	11.97	12.07	12.07	-4.21%	15,939,356
Jun 3, 2026	12.46	12.70	12.22	12.60	12.60	0.56%	17,468,761
Jun 2, 2026	12.98	12.98	12.42	12.53	12.53	-3.76%	20,816,120
Jun 1, 2026	12.76	13.15	12.52	13.02	13.02	0.15%	30,215,438
May 29, 2026	11.89	13.00	11.85	13.00	13.00	9.98%	25,004,112
May 28, 2026	11.99	12.05	11.65	11.82	11.82	-2.72%	15,457,456
May 27, 2026	11.96	12.45	11.72	12.15	12.15	1.17%	21,846,072
May 26, 2026	12.05	12.35	11.88	12.01	12.01	-0.50%	9,240,300
May 25, 2026	12.11	12.22	11.88	12.07	12.07	-0.82%	7,175,061
May 22, 2026	12.21	12.36	12.09	12.17	12.17	-0.25%	7,691,200
May 21, 2026	12.70	12.85	12.15	12.20	12.20	-3.86%	10,884,452
May 20, 2026	12.90	12.91	12.63	12.69	12.69	-2.31%	7,504,600
May 19, 2026	13.02	13.19	12.85	12.99	12.99	-	9,263,698
May 18, 2026	12.96	13.15	12.75	12.99	12.99	0.15%	9,929,600
May 15, 2026	13.41	13.45	12.91	12.97	12.97	-3.78%	17,296,200
May 14, 2026	13.97	14.38	13.22	13.48	13.48	-2.67%	27,647,663
May 13, 2026	13.96	14.09	13.71	13.85	13.85	-0.93%	14,647,026
May 12, 2026	14.30	14.49	13.87	13.98	13.98	-2.44%	17,170,156
May 11, 2026	13.94	14.65	13.70	14.33	14.33	3.39%	24,460,642
May 8, 2026	13.60	13.92	13.59	13.86	13.86	1.84%	12,324,001
May 7, 2026	13.70	13.75	13.46	13.61	13.61	-0.44%	8,929,000
May 6, 2026	13.72	13.83	13.55	13.67	13.67	0.22%	8,973,734
Apr 30, 2026	13.71	13.98	13.57	13.64	13.64	-0.73%	9,775,693
Apr 29, 2026	13.53	13.99	13.51	13.74	13.74	0.96%	9,426,743
Apr 28, 2026	14.05	14.11	13.46	13.61	13.61	-3.54%	14,634,700
Apr 27, 2026	13.50	14.22	13.40	14.11	14.11	4.67%	16,390,920
Apr 24, 2026	13.63	13.80	13.43	13.48	13.48	-2.67%	9,410,544
Apr 23, 2026	13.80	14.08	13.76	13.85	13.85	0.14%	10,526,100
Apr 22, 2026	14.10	14.11	13.69	13.83	13.83	-2.33%	10,714,516
Apr 21, 2026	14.10	14.45	13.98	14.16	14.16	0.07%	12,488,200
Apr 20, 2026	14.04	14.19	13.90	14.15	14.15	0.14%	7,884,678
Apr 17, 2026	14.30	14.45	13.94	14.13	14.13	-0.42%	12,306,544
Apr 16, 2026	14.05	14.26	13.90	14.19	14.19	1.00%	8,965,951
Apr 15, 2026	13.96	14.14	13.95	14.05	14.05	0.72%	6,708,398
Apr 14, 2026	13.85	13.97	13.71	13.95	13.95	0.87%	7,108,642
Apr 13, 2026	13.81	13.96	13.69	13.83	13.83	-0.07%	4,617,200
Apr 10, 2026	13.85	14.03	13.76	13.84	13.84	1.17%	6,843,700
Apr 9, 2026	13.91	14.00	13.63	13.68	13.68	-2.70%	7,008,261
Apr 8, 2026	13.56	14.06	13.50	14.06	14.06	5.48%	10,047,430
Apr 7, 2026	13.30	13.45	13.11	13.33	13.33	0.68%	5,735,600
Apr 3, 2026	13.75	13.75	13.20	13.24	13.24	-2.79%	7,280,343
Apr 2, 2026	13.75	13.85	13.55	13.62	13.62	-5.15%	12,943,200
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