SHA:603160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	71.51	71.63	70.57	70.82	70.82	-2.17%	2,862,906
Mar 18, 2026	72.20	72.60	71.30	72.39	72.39	0.37%	3,242,708
Mar 17, 2026	73.29	73.31	72.08	72.12	72.12	-1.46%	3,253,127
Mar 16, 2026	71.52	73.20	70.62	73.19	73.19	2.23%	4,438,717
Mar 13, 2026	71.78	72.46	71.40	71.59	71.59	-0.83%	2,633,905
Mar 12, 2026	72.50	73.10	71.90	72.19	72.19	-0.56%	3,027,415
Mar 11, 2026	72.50	72.93	72.16	72.60	72.60	0.14%	3,425,427
Mar 10, 2026	71.77	72.58	71.52	72.50	72.50	2.08%	4,742,887
Mar 9, 2026	71.21	71.36	69.28	71.02	71.02	-2.35%	6,503,691
Mar 6, 2026	72.15	72.77	72.03	72.73	72.73	0.59%	3,653,135
Mar 5, 2026	73.33	73.64	72.16	72.30	72.30	0.11%	4,383,649
Mar 4, 2026	72.10	73.70	72.10	72.22	72.22	-1.14%	4,297,770
Mar 3, 2026	76.29	77.08	73.02	73.05	73.05	-4.28%	7,290,841
Mar 2, 2026	77.01	77.58	76.26	76.32	76.32	-2.52%	6,405,095
Feb 27, 2026	78.42	78.58	77.37	78.29	78.29	-0.75%	5,311,966
Feb 26, 2026	79.07	79.35	78.19	78.88	78.88	-0.01%	4,787,421
Feb 25, 2026	78.90	79.18	78.57	78.89	78.89	-	3,863,953
Feb 24, 2026	79.08	79.48	78.38	78.89	78.89	0.24%	3,993,720
Feb 13, 2026	78.30	79.41	78.10	78.70	78.70	0.13%	5,061,872
Feb 12, 2026	78.01	78.75	77.85	78.60	78.60	0.78%	4,171,518
Feb 11, 2026	77.90	78.73	77.80	77.99	77.99	-0.10%	2,958,255
Feb 10, 2026	78.10	78.88	77.90	78.07	78.07	-0.05%	4,024,220
Feb 9, 2026	77.66	78.25	77.05	78.11	78.11	1.57%	5,433,694
Feb 6, 2026	76.80	77.51	76.19	76.90	76.90	-0.27%	4,182,925
Feb 5, 2026	77.39	77.42	76.72	77.11	77.11	-0.76%	4,423,120
Feb 4, 2026	77.22	77.79	76.57	77.70	77.70	-0.13%	5,239,693
Feb 3, 2026	77.37	78.28	76.70	77.80	77.80	1.46%	6,640,763
Feb 2, 2026	80.18	80.49	76.65	76.68	76.68	-5.10%	10,809,550
Jan 30, 2026	81.82	82.45	79.31	80.80	80.80	-1.52%	7,687,273
Jan 29, 2026	84.70	85.29	82.01	82.05	82.05	-3.21%	8,571,781
Jan 28, 2026	84.40	86.24	84.26	84.77	84.77	0.49%	8,939,038
Jan 27, 2026	83.00	84.96	81.50	84.36	84.36	1.50%	9,146,736
Jan 26, 2026	84.60	85.55	82.53	83.11	83.11	-1.82%	7,209,991
Jan 23, 2026	83.52	84.66	83.50	84.65	84.65	1.32%	6,680,914
Jan 22, 2026	84.61	84.88	83.45	83.55	83.55	-0.62%	5,513,966
Jan 21, 2026	82.30	84.63	82.30	84.07	84.07	1.31%	8,193,605
Jan 20, 2026	82.85	84.28	82.24	82.98	82.98	-0.17%	6,511,299
Jan 19, 2026	83.13	83.71	82.33	83.12	83.12	-	6,775,610
Jan 16, 2026	82.22	83.88	81.90	83.12	83.12	1.24%	9,109,086
Jan 15, 2026	80.10	82.50	80.10	82.10	82.10	1.33%	6,754,973
Jan 14, 2026	80.58	82.24	79.68	81.02	81.02	0.48%	9,111,356
Jan 13, 2026	82.95	83.11	80.33	80.63	80.63	-2.74%	9,070,784
Jan 12, 2026	81.84	82.95	81.70	82.90	82.90	1.30%	8,097,209
Jan 9, 2026	81.28	82.16	80.95	81.84	81.84	0.74%	5,803,207
Jan 8, 2026	80.79	81.68	80.79	81.24	81.24	0.05%	4,901,780
Jan 7, 2026	81.85	82.15	80.71	81.20	81.20	-0.55%	6,272,896
Jan 6, 2026	80.06	81.77	79.94	81.65	81.65	2.14%	7,250,521
Jan 5, 2026	79.20	80.10	79.20	79.94	79.94	1.19%	6,409,850
Dec 31, 2025	78.56	79.17	77.86	79.00	79.00	0.57%	3,822,261
Dec 30, 2025	77.98	79.08	77.95	78.55	78.55	0.81%	3,084,151