SHA:603116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.34	6.37	6.31	6.34	-	-0.16%	2,906,600
Feb 26, 2026	6.46	6.48	6.32	6.35	6.35	-1.09%	4,820,580
Feb 25, 2026	6.39	6.51	6.38	6.42	6.42	0.16%	5,042,160
Feb 24, 2026	6.38	6.43	6.30	6.41	6.41	0.94%	4,589,580
Feb 13, 2026	6.35	6.45	6.35	6.35	6.35	-	6,210,280
Feb 12, 2026	6.54	6.55	6.29	6.35	6.35	-3.05%	7,156,340
Feb 11, 2026	6.67	6.67	6.53	6.55	6.55	-1.21%	5,260,200
Feb 10, 2026	6.62	6.69	6.58	6.63	6.63	0.15%	5,278,540
Feb 9, 2026	6.64	6.69	6.57	6.62	6.62	-	6,598,940
Feb 6, 2026	6.55	6.68	6.53	6.62	6.62	0.61%	8,059,020
Feb 5, 2026	6.54	6.66	6.51	6.58	6.58	0.30%	7,032,160
Feb 4, 2026	6.38	6.58	6.38	6.56	6.56	2.82%	9,555,980
Feb 3, 2026	6.45	6.46	6.36	6.38	6.38	0.31%	9,133,900
Feb 2, 2026	6.49	6.63	6.34	6.36	6.36	-2.90%	9,482,280
Jan 30, 2026	6.44	6.58	6.39	6.55	6.55	0.92%	8,891,140
Jan 29, 2026	6.39	6.52	6.31	6.49	6.49	1.56%	9,231,420
Jan 28, 2026	6.42	6.59	6.36	6.39	6.39	-0.62%	7,437,280
Jan 27, 2026	6.39	6.48	6.32	6.43	6.43	-	7,628,960
Jan 26, 2026	6.44	6.56	6.36	6.43	6.43	-0.77%	10,558,540
Jan 23, 2026	6.61	6.61	6.46	6.48	6.48	-1.67%	8,144,120
Jan 22, 2026	6.54	6.63	6.47	6.59	6.59	0.76%	8,669,880
Jan 21, 2026	6.45	6.63	6.43	6.54	6.54	0.77%	10,471,180
Jan 20, 2026	6.38	6.56	6.34	6.49	6.49	1.41%	12,307,260
Jan 19, 2026	6.33	6.42	6.31	6.40	6.40	0.95%	6,532,180
Jan 16, 2026	6.41	6.46	6.30	6.34	6.34	-1.25%	8,468,920
Jan 15, 2026	6.50	6.50	6.30	6.42	6.42	-2.13%	10,954,800
Jan 14, 2026	6.54	6.68	6.41	6.56	6.56	0.15%	14,506,460
Jan 13, 2026	6.69	6.69	6.54	6.55	6.55	-2.24%	12,059,280
Jan 12, 2026	6.76	6.83	6.64	6.70	6.70	-1.33%	17,008,580
Jan 9, 2026	6.29	6.85	6.28	6.79	6.79	7.61%	33,339,200
Jan 8, 2026	6.19	6.44	6.15	6.31	6.31	1.77%	16,328,380
Jan 7, 2026	6.35	6.36	6.17	6.20	6.20	-2.67%	14,558,880
Jan 6, 2026	6.19	6.48	6.16	6.37	6.37	2.74%	29,799,440
Jan 5, 2026	6.13	6.38	6.13	6.20	6.20	1.14%	22,379,120
Dec 31, 2025	6.26	6.31	6.10	6.13	6.13	-2.70%	30,775,540
Dec 30, 2025	6.41	6.93	6.07	6.30	6.30	-	57,913,360
Dec 29, 2025	5.78	6.30	5.67	6.30	6.30	9.95%	21,933,680
Dec 26, 2025	5.84	5.85	5.72	5.73	5.73	-1.38%	4,564,540
Dec 25, 2025	5.77	5.85	5.76	5.81	5.81	0.52%	3,473,840
Dec 24, 2025	5.78	5.83	5.73	5.78	5.78	0.70%	3,266,760
Dec 23, 2025	5.88	5.88	5.73	5.74	5.74	-2.05%	5,617,520
Dec 22, 2025	5.99	6.00	5.84	5.86	5.86	-1.84%	7,350,380
Dec 19, 2025	5.72	5.99	5.68	5.97	5.97	4.74%	9,096,420
Dec 18, 2025	5.52	5.76	5.52	5.70	5.70	2.33%	6,140,789
Dec 17, 2025	5.58	5.62	5.48	5.57	5.57	-0.36%	5,283,480
Dec 16, 2025	5.68	5.78	5.59	5.59	5.59	-1.41%	4,295,660
Dec 15, 2025	5.64	5.71	5.60	5.67	5.67	0.53%	4,609,700
Dec 12, 2025	5.75	5.83	5.63	5.64	5.64	-2.08%	7,396,700
Dec 11, 2025	6.04	6.04	5.74	5.76	5.76	-4.64%	10,203,980
Dec 10, 2025	6.20	6.21	6.01	6.04	6.04	-2.74%	9,426,180