SHA:603016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	31.88	33.16	31.78	32.16	32.16	0.88%	3,538,002
Sep 29, 2026	32.40	32.64	31.76	31.88	31.88	-1.57%	2,817,500
Sep 28, 2026	32.00	32.70	30.93	32.39	32.39	-0.40%	4,626,000
Sep 24, 2026	32.70	33.20	32.32	32.52	32.52	-0.55%	3,267,600
Sep 23, 2026	32.00	32.98	31.99	32.70	32.70	2.54%	4,706,300
Sep 22, 2026	32.51	32.57	31.78	31.89	31.89	-2.09%	5,351,900
Sep 21, 2026	31.35	33.33	30.55	32.57	32.57	6.86%	10,190,354
Sep 18, 2026	27.88	30.48	27.88	30.48	30.48	10.00%	5,829,081
Sep 17, 2026	27.85	28.20	27.27	27.71	27.71	0.51%	2,827,500
Sep 16, 2026	27.18	28.08	26.88	27.57	27.57	1.70%	2,781,700
Sep 15, 2026	27.43	27.75	26.86	27.11	27.11	-1.95%	2,412,700
Sep 14, 2026	27.82	27.88	27.23	27.65	27.65	-1.18%	2,211,700
Sep 11, 2026	28.74	28.76	27.44	27.98	27.98	-3.08%	3,994,300
Sep 10, 2026	30.87	31.08	28.81	28.87	28.87	-7.88%	6,022,701
Sep 9, 2026	32.11	32.32	30.85	31.34	31.34	-3.48%	5,374,783
Sep 8, 2026	32.30	33.09	31.90	32.47	32.47	0.90%	5,442,583
Sep 7, 2026	33.18	33.26	31.85	32.18	32.18	-2.48%	5,657,600
Sep 4, 2026	33.15	34.33	32.45	33.00	33.00	-1.11%	6,299,673
Sep 3, 2026	34.54	34.54	32.70	33.37	33.37	-5.20%	8,811,111
Sep 2, 2026	32.59	35.29	32.20	35.20	35.20	6.93%	10,567,100
Sep 1, 2026	32.48	33.20	31.90	32.92	32.92	2.49%	7,882,900
Aug 31, 2026	31.80	33.50	31.03	32.12	32.12	1.36%	10,124,100
Aug 28, 2026	28.81	31.69	28.66	31.69	31.69	10.00%	3,846,800
Aug 27, 2026	28.62	28.91	28.41	28.81	28.81	-0.31%	2,545,661
Aug 26, 2026	28.80	29.09	28.10	28.90	28.90	0.28%	3,259,261
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