SHA:603016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.16	42.61	39.16	40.93	40.93	-0.17%	6,391,207
Mar 26, 2026	38.41	42.65	38.08	41.00	41.00	5.70%	9,197,800
Mar 25, 2026	39.30	39.40	37.88	38.79	38.79	-2.27%	7,906,311
Mar 24, 2026	39.15	39.98	37.95	39.69	39.69	2.88%	9,994,394
Mar 23, 2026	34.68	38.58	34.49	38.58	38.58	10.01%	10,573,320
Mar 20, 2026	35.95	36.37	34.97	35.07	35.07	-2.53%	5,259,181
Mar 19, 2026	34.69	37.00	34.29	35.98	35.98	3.90%	8,575,541
Mar 18, 2026	31.82	34.63	31.25	34.63	34.63	10.01%	4,868,962
Mar 17, 2026	31.36	32.13	31.30	31.48	31.48	-1.59%	2,005,200
Mar 16, 2026	32.86	32.86	31.38	31.99	31.99	0.19%	2,156,000
Mar 13, 2026	32.37	32.66	31.75	31.93	31.93	-1.27%	1,540,100
Mar 12, 2026	33.37	33.58	32.23	32.34	32.34	-3.55%	1,778,600
Mar 11, 2026	33.85	34.51	33.47	33.53	33.53	-0.95%	2,279,381
Mar 10, 2026	33.30	34.09	32.92	33.85	33.85	3.04%	1,958,100
Mar 9, 2026	32.50	33.12	32.08	32.85	32.85	-0.93%	2,111,600
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