SHA:601916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.97	2.98	2.88	2.89	-	-2.69%	125,520,600
Aug 26, 2026	2.92	2.99	2.92	2.97	2.97	1.37%	168,768,600
Aug 25, 2026	2.95	2.97	2.91	2.93	2.93	-0.68%	129,250,651
Aug 24, 2026	2.92	2.96	2.91	2.95	2.95	1.03%	122,132,500
Aug 21, 2026	2.94	2.96	2.91	2.92	2.92	-1.02%	90,559,460
Aug 20, 2026	2.90	2.95	2.88	2.95	2.95	1.37%	147,148,970
Aug 19, 2026	2.91	2.93	2.89	2.91	2.91	0.34%	113,499,929
Aug 18, 2026	2.91	2.93	2.89	2.90	2.90	-0.34%	84,026,952
Aug 17, 2026	2.92	2.93	2.89	2.91	2.91	-0.68%	108,079,057
Aug 14, 2026	2.92	2.95	2.92	2.93	2.93	-	91,619,497
Aug 13, 2026	2.91	2.95	2.90	2.93	2.93	0.69%	108,799,929
Aug 12, 2026	2.90	2.93	2.88	2.91	2.91	0.69%	111,532,036
Aug 11, 2026	2.91	2.93	2.88	2.89	2.89	-0.69%	98,714,390
Aug 10, 2026	2.90	2.94	2.89	2.91	2.91	0.34%	115,276,402
Aug 7, 2026	2.93	2.94	2.88	2.90	2.90	-1.02%	146,021,688
Aug 6, 2026	2.94	2.99	2.92	2.93	2.93	-0.34%	154,637,635
Aug 5, 2026	3.00	3.01	2.93	2.94	2.94	-1.67%	186,622,197
Aug 4, 2026	3.05	3.06	2.99	2.99	2.99	-2.29%	182,114,800
Aug 3, 2026	3.01	3.06	3.00	3.06	3.06	0.99%	226,660,467
Jul 31, 2026	3.00	3.03	2.95	3.03	3.03	0.33%	229,301,961
Jul 30, 2026	2.96	3.03	2.95	3.02	3.02	2.37%	222,145,783
Jul 29, 2026	2.93	2.98	2.92	2.95	2.95	1.03%	162,453,093
Jul 28, 2026	2.90	2.93	2.89	2.92	2.92	1.04%	136,661,301
Jul 27, 2026	2.86	2.91	2.86	2.89	2.89	0.70%	151,911,529
Jul 24, 2026	2.88	2.90	2.87	2.87	2.87	-0.35%	94,702,872
Jul 23, 2026	2.85	2.89	2.84	2.88	2.88	1.05%	137,467,600
Jul 22, 2026	2.83	2.87	2.81	2.85	2.85	0.35%	141,847,800
Jul 21, 2026	2.87	2.91	2.83	2.84	2.84	-1.39%	182,277,900
Jul 20, 2026	2.82	2.90	2.81	2.88	2.88	2.49%	211,211,500
Jul 17, 2026	2.83	2.88	2.81	2.81	2.81	-0.71%	185,943,431
Jul 16, 2026	2.86	2.89	2.81	2.83	2.83	-1.05%	151,701,700
Jul 15, 2026	2.80	2.88	2.79	2.86	2.86	1.78%	214,607,100
Jul 14, 2026	2.78	2.82	2.76	2.81	2.81	0.72%	164,009,600
Jul 13, 2026	2.75	2.79	2.74	2.79	2.79	1.45%	134,037,555
Jul 10, 2026	2.72	2.77	2.70	2.75	2.75	1.48%	133,271,888
Jul 9, 2026	2.74	2.75	2.69	2.71	2.71	-1.45%	132,570,743
Jul 8, 2026	2.75	2.77	2.72	2.75	2.75	-	119,976,444
Jul 7, 2026	2.83	2.85	2.74	2.75	2.75	-3.17%	168,683,720
Jul 6, 2026	2.72	2.84	2.71	2.84	2.84	4.41%	217,721,555
Jul 3, 2026	2.70	2.76	2.69	2.72	2.72	0.37%	148,594,396
Jul 2, 2026	2.68	2.75	2.67	2.71	2.71	1.12%	141,488,423
Jul 1, 2026	2.63	2.69	2.60	2.68	2.68	1.90%	161,483,269
Jun 30, 2026	2.73	2.74	2.62	2.63	2.63	-4.01%	248,226,994
Jun 29, 2026	2.77	2.78	2.71	2.74	2.74	-1.08%	201,949,513
Jun 26, 2026	2.88	2.90	2.77	2.77	2.77	-3.11%	218,113,609
Jun 25, 2026	3.00	3.01	2.98	2.99	2.86	-0.33%	131,388,685
Jun 24, 2026	3.07	3.07	2.99	3.00	2.87	-2.28%	164,439,800
Jun 23, 2026	3.01	3.08	3.00	3.07	2.94	1.99%	206,984,208
Jun 22, 2026	2.99	3.02	2.96	3.01	2.88	0.67%	154,971,552
Jun 18, 2026	3.04	3.05	2.98	2.99	2.86	-1.64%	144,519,100