SHA:603016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	43.00	43.70	41.94	42.83	42.83	-0.53%	2,479,167
Jun 1, 2026	42.80	43.80	41.40	43.06	43.06	0.42%	3,107,200
May 29, 2026	44.56	45.04	42.40	42.88	42.88	-3.75%	3,671,743
May 28, 2026	45.21	46.28	43.00	44.55	44.55	-2.56%	4,196,174
May 27, 2026	46.80	47.71	45.17	45.72	45.72	-3.05%	2,851,600
May 26, 2026	46.59	47.77	45.10	47.16	47.16	0.19%	4,030,600
May 25, 2026	48.60	49.03	45.00	47.07	47.07	-3.15%	5,054,841
May 22, 2026	47.53	48.96	47.20	48.60	48.60	1.25%	3,125,900
May 21, 2026	49.47	51.23	47.52	48.00	48.00	-2.89%	4,177,900
May 20, 2026	48.09	50.08	47.80	49.43	49.43	0.67%	3,814,700
May 19, 2026	48.90	50.88	46.93	49.10	49.10	0.82%	5,813,500
May 18, 2026	51.55	52.08	48.10	48.70	48.70	-6.17%	5,995,480
May 15, 2026	55.00	56.25	50.85	51.90	51.90	-7.73%	7,774,656
May 14, 2026	51.14	56.25	50.37	56.25	56.25	9.99%	5,713,911
May 13, 2026	51.61	52.60	51.05	51.14	51.14	-0.56%	3,532,042
May 12, 2026	52.74	52.74	50.50	51.43	51.43	-2.15%	4,308,191
May 11, 2026	54.01	54.16	52.17	52.56	52.56	-2.68%	4,376,600
May 8, 2026	55.34	55.68	53.93	54.01	54.01	-3.07%	3,955,794
May 7, 2026	52.51	56.68	52.15	55.72	55.72	5.05%	6,021,207
May 6, 2026	56.04	56.04	52.18	53.04	53.04	-3.46%	6,996,527
Apr 30, 2026	58.50	60.86	54.13	54.94	54.94	-8.25%	9,623,800
Apr 29, 2026	58.50	60.56	58.50	59.88	59.88	1.34%	5,077,401
Apr 28, 2026	58.86	59.76	57.40	59.09	59.09	0.39%	6,479,987
Apr 27, 2026	61.17	61.36	56.46	58.86	58.86	1.41%	11,147,000
Apr 24, 2026	52.01	58.04	52.01	58.04	58.04	10.01%	3,265,602
Apr 23, 2026	53.87	55.18	51.77	52.76	52.76	-2.17%	8,247,613
Apr 22, 2026	55.00	58.88	53.91	53.93	53.93	-2.35%	14,621,305
Apr 21, 2026	50.01	55.23	50.00	55.23	55.23	10.00%	4,658,402
Apr 20, 2026	50.20	51.16	49.01	50.21	50.21	0.80%	5,655,000
Apr 17, 2026	47.24	51.21	47.20	49.81	49.81	4.80%	7,041,700
Apr 16, 2026	46.16	47.76	45.23	47.53	47.53	2.97%	7,099,985
Apr 15, 2026	43.86	48.25	43.50	46.16	46.16	5.24%	10,340,080
Apr 14, 2026	43.19	43.87	42.27	43.86	43.86	2.36%	5,630,300
Apr 13, 2026	42.00	43.25	41.88	42.85	42.85	0.73%	4,789,800
Apr 10, 2026	42.10	43.00	41.70	42.54	42.54	0.90%	5,238,100
Apr 9, 2026	42.76	43.34	41.70	42.16	42.16	-1.06%	6,400,388
Apr 8, 2026	43.50	44.28	41.02	42.61	42.61	-2.09%	9,214,070
Apr 7, 2026	45.63	45.92	42.68	43.52	43.52	-5.37%	9,910,665
Apr 3, 2026	50.50	52.00	45.99	45.99	45.99	-10.00%	9,816,674
Apr 2, 2026	46.74	52.27	46.41	51.10	51.10	7.53%	13,173,170
Apr 1, 2026	47.65	50.90	44.42	47.52	47.52	-1.27%	11,419,200
Mar 31, 2026	45.60	48.97	44.00	48.13	48.13	6.91%	9,852,651
Mar 30, 2026	40.00	45.02	39.18	45.02	45.02	9.99%	7,172,032
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