SHA:603016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.05	34.18	31.05	33.16	33.16	5.24%	3,463,300
Mar 5, 2026	32.50	32.57	31.39	31.51	31.51	1.42%	1,950,000
Mar 4, 2026	30.86	31.47	30.00	31.07	31.07	0.62%	2,114,786
Mar 3, 2026	32.25	32.66	30.80	30.88	30.88	-4.01%	3,345,200
Mar 2, 2026	33.98	34.22	32.10	32.17	32.17	-6.75%	4,235,713
Feb 27, 2026	33.60	34.75	33.15	34.50	34.50	2.22%	2,189,500
Feb 26, 2026	33.59	33.98	33.32	33.75	33.75	0.03%	1,623,000
Feb 25, 2026	33.36	34.11	32.78	33.74	33.74	1.02%	3,209,486
Feb 24, 2026	33.83	34.00	33.02	33.40	33.40	-0.12%	2,312,213
Feb 13, 2026	34.00	34.15	33.21	33.44	33.44	-1.04%	1,433,900
Feb 12, 2026	34.00	34.43	33.44	33.79	33.79	0.09%	2,473,626
Feb 11, 2026	34.70	34.80	33.62	33.76	33.76	-2.71%	2,773,500
Feb 10, 2026	35.42	35.98	34.60	34.70	34.70	-2.03%	3,012,700
Feb 9, 2026	35.51	36.00	34.78	35.42	35.42	-0.23%	5,131,900
Feb 6, 2026	33.33	35.98	33.29	35.50	35.50	6.70%	6,615,586
Feb 5, 2026	31.05	33.84	30.80	33.27	33.27	6.19%	5,259,900
Feb 4, 2026	31.78	31.88	31.10	31.33	31.33	-1.48%	2,247,500
Feb 3, 2026	31.13	31.85	30.85	31.80	31.80	2.15%	1,632,200
Feb 2, 2026	31.14	31.95	31.00	31.13	31.13	-0.26%	2,333,913
Jan 30, 2026	30.96	31.39	30.44	31.21	31.21	0.81%	1,966,500
Jan 29, 2026	31.36	31.90	30.82	30.96	30.96	-1.59%	1,738,300
Jan 28, 2026	31.57	32.13	31.28	31.46	31.46	-0.76%	1,942,200
Jan 27, 2026	32.65	32.65	31.28	31.70	31.70	-2.79%	2,882,700
Jan 26, 2026	32.49	33.37	32.00	32.61	32.61	0.37%	2,715,600
Jan 23, 2026	31.86	32.85	31.69	32.49	32.49	1.91%	2,065,300
Jan 22, 2026	32.56	32.60	31.78	31.88	31.88	-2.30%	2,601,700
Jan 21, 2026	31.13	33.27	30.80	32.63	32.63	4.75%	3,648,400
Jan 20, 2026	30.60	31.81	30.60	31.15	31.15	1.10%	3,046,100
Jan 19, 2026	31.44	31.44	30.58	30.81	30.81	-1.66%	2,736,100
Jan 16, 2026	31.57	31.98	30.97	31.33	31.33	-0.19%	2,746,639
Jan 15, 2026	30.68	31.68	30.48	31.39	31.39	1.32%	2,709,000
Jan 14, 2026	30.43	31.45	30.36	30.98	30.98	1.34%	3,387,100
Jan 13, 2026	30.28	30.80	29.45	30.57	30.57	0.76%	3,539,487
Jan 12, 2026	30.48	30.55	29.66	30.34	30.34	0.20%	3,874,968
Jan 9, 2026	30.35	31.40	30.10	30.28	30.28	-1.05%	3,565,900
Jan 8, 2026	30.91	30.97	30.38	30.60	30.60	-1.00%	2,579,200
Jan 7, 2026	30.00	31.45	29.98	30.91	30.91	2.35%	3,528,520
Jan 6, 2026	30.25	30.50	29.81	30.20	30.20	0.37%	2,931,200
Jan 5, 2026	30.12	31.10	29.84	30.09	30.09	-0.10%	3,812,968
Dec 31, 2025	29.20	30.50	28.62	30.12	30.12	3.08%	4,017,353
Dec 30, 2025	29.59	30.00	29.00	29.22	29.22	-0.31%	3,820,900
Dec 29, 2025	28.95	29.59	28.52	29.31	29.31	1.77%	4,218,800
Dec 26, 2025	28.70	29.27	28.51	28.80	28.80	0.35%	4,837,000
Dec 25, 2025	27.56	28.97	27.31	28.70	28.70	4.06%	6,132,100
Dec 24, 2025	27.23	27.84	27.20	27.58	27.58	1.29%	2,735,000
Dec 23, 2025	26.92	27.82	26.88	27.23	27.23	0.48%	2,279,600
Dec 22, 2025	27.00	27.18	26.80	27.10	27.10	0.22%	1,372,000
Dec 19, 2025	26.98	27.17	26.88	27.04	27.04	0.26%	1,193,000
Dec 18, 2025	26.59	27.29	26.44	26.97	26.97	1.39%	1,613,000
Dec 17, 2025	26.66	26.91	26.06	26.60	26.60	-1.12%	2,178,500