SHA:603016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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