SHA:603016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	36.54	37.27	35.95	36.95	-	1.51%	1,342,000
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
May 22, 2026	47.53	48.96	47.20	48.60	48.16	1.25%	3,125,900
May 21, 2026	49.47	51.23	47.52	48.00	47.56	-2.89%	4,177,900
May 20, 2026	48.09	50.08	47.80	49.43	48.98	0.67%	3,814,700
May 19, 2026	48.90	50.88	46.93	49.10	48.65	0.82%	5,813,500
May 18, 2026	51.55	52.08	48.10	48.70	48.26	-6.17%	5,995,480
May 15, 2026	55.00	56.25	50.85	51.90	51.43	-7.73%	7,774,656
May 14, 2026	51.14	56.25	50.37	56.25	55.74	9.99%	5,713,911
May 13, 2026	51.61	52.60	51.05	51.14	50.67	-0.56%	3,532,042
May 12, 2026	52.74	52.74	50.50	51.43	50.96	-2.15%	4,308,191
May 11, 2026	54.01	54.16	52.17	52.56	52.08	-2.68%	4,376,600
May 8, 2026	55.34	55.68	53.93	54.01	53.52	-3.07%	3,955,794
May 7, 2026	52.51	56.68	52.15	55.72	55.21	5.05%	6,021,207
May 6, 2026	56.04	56.04	52.18	53.04	52.56	-3.46%	6,996,527
Apr 30, 2026	58.50	60.86	54.13	54.94	54.44	-8.25%	9,623,800
Apr 29, 2026	58.50	60.56	58.50	59.88	59.33	1.34%	5,077,401
Apr 28, 2026	58.86	59.76	57.40	59.09	58.55	0.39%	6,479,987
Apr 27, 2026	61.17	61.36	56.46	58.86	58.32	1.41%	11,147,000
Apr 24, 2026	52.01	58.04	52.01	58.04	57.51	10.01%	3,265,602
Apr 23, 2026	53.87	55.18	51.77	52.76	52.28	-2.17%	8,247,613
Apr 22, 2026	55.00	58.88	53.91	53.93	53.44	-2.35%	14,621,300
Apr 21, 2026	50.01	55.23	50.00	55.23	54.73	10.00%	4,658,402
Apr 20, 2026	50.20	51.16	49.01	50.21	49.75	0.80%	5,655,000
Apr 17, 2026	47.24	51.21	47.20	49.81	49.36	4.80%	7,041,700
Apr 16, 2026	46.16	47.76	45.23	47.53	47.10	2.97%	7,099,985
Apr 15, 2026	43.86	48.25	43.50	46.16	45.74	5.24%	10,340,080
Apr 14, 2026	43.19	43.87	42.27	43.86	43.46	2.36%	5,630,300
Apr 13, 2026	42.00	43.25	41.88	42.85	42.46	0.73%	4,789,800
Apr 10, 2026	42.10	43.00	41.70	42.54	42.15	0.90%	5,238,100
Apr 9, 2026	42.76	43.34	41.70	42.16	41.78	-1.06%	6,400,388