SHA:603016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	27.40	28.62	27.40	28.47	28.47	3.94%	2,052,700
Jul 31, 2026	26.94	27.78	26.94	27.39	27.39	2.20%	1,911,008
Jul 30, 2026	27.24	27.59	26.70	26.80	26.80	-1.94%	2,330,500
Jul 29, 2026	26.89	27.69	26.75	27.33	27.33	0.48%	1,866,100
Jul 28, 2026	27.59	28.20	27.00	27.20	27.20	-1.41%	2,122,700
Jul 27, 2026	26.42	27.59	26.42	27.59	27.59	3.84%	1,987,233
Jul 24, 2026	27.38	27.44	26.42	26.57	26.57	-3.03%	1,952,953
Jul 23, 2026	25.92	27.50	25.28	27.40	27.40	5.34%	4,043,400
Jul 22, 2026	27.01	27.02	25.81	26.01	26.01	-0.65%	3,157,253
Jul 21, 2026	26.05	26.60	24.11	26.18	26.18	0.61%	4,830,400
Jul 20, 2026	27.58	28.10	25.51	26.02	26.02	-6.13%	3,149,898
Jul 17, 2026	29.44	29.85	27.41	27.72	27.72	-6.22%	2,800,175
Jul 16, 2026	29.11	30.61	28.89	29.56	29.56	0.44%	2,475,400
Jul 15, 2026	30.10	30.49	29.30	29.43	29.43	-2.13%	2,388,100
Jul 14, 2026	29.38	30.13	29.35	30.07	30.07	1.11%	2,804,767
Jul 13, 2026	30.61	30.83	28.62	29.74	29.74	-3.57%	2,803,700
Jul 10, 2026	30.99	31.32	29.80	30.84	30.84	1.11%	2,570,710
Jul 9, 2026	30.19	30.87	28.98	30.50	30.50	1.03%	2,772,996
Jul 8, 2026	31.35	31.45	30.06	30.19	30.19	-3.67%	2,528,300
Jul 7, 2026	33.93	34.00	31.03	31.34	31.34	-7.77%	3,056,601
Jul 6, 2026	34.01	34.83	33.80	33.98	33.98	-1.39%	2,426,400
Jul 3, 2026	33.95	35.10	33.95	34.46	34.46	1.62%	2,630,800
Jul 2, 2026	32.99	34.99	32.78	33.91	33.91	1.44%	3,761,601
Jul 1, 2026	34.26	34.49	32.89	33.43	33.43	-0.98%	2,891,600
Jun 30, 2026	33.39	34.30	33.14	33.76	33.76	-0.82%	2,745,000
Jun 29, 2026	33.46	34.50	32.22	34.04	34.04	2.50%	4,387,100
Jun 26, 2026	34.74	34.74	33.17	33.21	33.21	-4.57%	3,814,900
Jun 25, 2026	36.21	36.88	34.56	34.80	34.80	-4.13%	4,896,300
Jun 24, 2026	37.10	38.70	35.93	36.30	36.30	-2.63%	5,311,080
Jun 23, 2026	36.54	38.02	35.95	37.28	37.28	2.42%	4,449,580
Jun 22, 2026	36.36	37.61	35.49	36.40	36.40	-1.78%	3,529,500
Jun 18, 2026	36.23	37.94	35.88	37.06	37.06	1.95%	3,494,785
Jun 17, 2026	36.92	37.98	36.07	36.35	36.35	-1.65%	3,362,067
Jun 16, 2026	36.78	37.87	35.20	37.30	36.96	0.97%	3,746,957
Jun 15, 2026	36.14	37.25	35.60	36.94	36.60	2.36%	4,541,800
Jun 12, 2026	37.78	38.27	35.30	36.09	35.76	-3.09%	5,302,200
Jun 11, 2026	38.05	40.90	37.10	37.24	36.90	-1.43%	6,383,157
Jun 10, 2026	36.72	39.85	35.80	37.78	37.44	1.59%	6,422,700
Jun 9, 2026	38.79	39.37	36.88	37.19	36.85	-3.38%	4,244,500
Jun 8, 2026	39.62	40.33	37.92	38.49	38.14	-5.08%	3,381,400
Jun 5, 2026	41.55	41.62	39.50	40.55	40.18	-2.62%	3,600,100
Jun 4, 2026	43.21	43.89	41.56	41.64	41.26	-4.54%	3,252,500
Jun 3, 2026	42.82	43.78	42.14	43.62	43.22	1.84%	2,663,533
Jun 2, 2026	43.00	43.70	41.94	42.83	42.44	-0.53%	2,479,167
Jun 1, 2026	42.80	43.80	41.40	43.06	42.67	0.42%	3,107,200
May 29, 2026	44.56	45.04	42.40	42.88	42.49	-3.75%	3,671,743
May 28, 2026	45.21	46.28	43.00	44.55	44.14	-2.56%	4,196,174
May 27, 2026	46.80	47.71	45.17	45.72	45.30	-3.05%	2,851,600
May 26, 2026	46.59	47.77	45.10	47.16	46.73	0.19%	4,030,600
May 25, 2026	48.60	49.03	45.00	47.07	46.64	-3.15%	5,054,841