SHA:603016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	28.57	28.99	28.06	28.82	28.82	-0.10%	3,241,561
Aug 24, 2026	29.93	30.28	28.46	28.85	28.85	-4.09%	5,782,971
Aug 21, 2026	31.00	31.09	29.25	30.08	30.08	-1.96%	9,342,650
Aug 20, 2026	28.28	30.68	27.72	30.68	30.68	10.00%	5,227,525
Aug 19, 2026	29.04	29.08	27.70	27.89	27.89	-3.96%	1,965,900
Aug 18, 2026	29.46	29.46	28.72	29.04	29.04	-1.29%	1,680,650
Aug 17, 2026	29.23	29.49	28.78	29.42	29.42	0.65%	1,872,916
Aug 14, 2026	29.92	29.93	28.90	29.23	29.23	-1.88%	2,315,016
Aug 13, 2026	30.64	31.26	29.61	29.79	29.79	-2.33%	4,434,516
Aug 12, 2026	28.95	30.63	28.94	30.50	30.50	4.38%	1,916,500
Aug 11, 2026	29.25	29.50	28.55	29.22	29.22	-0.20%	1,961,025
Aug 10, 2026	29.00	29.34	28.66	29.28	29.28	1.14%	1,772,200
Aug 7, 2026	29.48	29.48	28.22	28.95	28.95	-0.65%	1,762,710
Aug 6, 2026	29.38	29.44	28.59	29.14	29.14	-1.02%	2,059,800
Aug 5, 2026	29.18	29.64	29.00	29.44	29.44	0.82%	2,090,810
Aug 4, 2026	28.65	29.39	28.38	29.20	29.20	2.56%	2,398,700
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