SHA:603160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	78.22	79.39	77.66	77.92	77.92	-0.93%	3,336,784
Dec 26, 2025	78.84	79.30	78.40	78.65	78.65	-0.24%	3,987,108
Dec 25, 2025	78.43	79.19	78.22	78.84	78.84	0.36%	3,144,584
Dec 24, 2025	77.56	78.70	77.39	78.56	78.56	1.54%	3,993,475
Dec 23, 2025	77.95	78.08	77.28	77.37	77.37	-0.63%	3,408,458
Dec 22, 2025	77.70	78.48	77.41	77.86	77.86	0.76%	4,016,128
Dec 19, 2025	77.16	77.77	76.88	77.27	77.27	0.66%	2,868,717
Dec 18, 2025	77.08	77.75	76.69	76.76	76.76	-1.27%	3,573,572
Dec 17, 2025	76.50	77.88	76.03	77.75	77.75	1.34%	4,527,431
Dec 16, 2025	77.49	77.85	76.23	76.72	76.72	-0.93%	3,891,248
Dec 15, 2025	78.56	79.26	77.31	77.44	77.44	-2.12%	4,527,874
Dec 12, 2025	78.28	79.60	77.55	79.12	79.12	1.29%	4,370,486
Dec 11, 2025	79.98	80.10	78.01	78.11	78.11	-2.12%	4,957,759
Dec 10, 2025	79.76	80.42	79.22	79.80	79.80	-0.37%	4,762,950
Dec 9, 2025	81.70	81.97	79.90	80.10	80.10	-2.61%	5,948,908
Dec 8, 2025	80.91	82.45	80.91	82.25	82.25	1.17%	4,965,303
Dec 5, 2025	82.05	82.09	80.34	81.30	81.30	-0.73%	5,170,663
Dec 4, 2025	81.50	82.14	80.74	81.90	81.90	0.45%	4,127,769
Dec 3, 2025	81.73	82.19	80.88	81.53	81.53	-0.27%	3,943,473
Dec 2, 2025	82.90	83.28	81.70	81.75	81.75	-1.41%	4,572,569
Dec 1, 2025	79.68	83.39	79.03	82.92	82.92	4.09%	9,051,884
Nov 28, 2025	78.90	79.88	78.63	79.66	79.66	0.58%	3,243,197
Nov 27, 2025	80.30	81.00	79.15	79.20	79.20	-0.63%	4,336,926
Nov 26, 2025	79.25	80.97	78.80	79.70	79.70	0.15%	3,904,272
Nov 25, 2025	79.90	80.66	79.36	79.58	79.58	-	4,875,188
Nov 24, 2025	79.12	80.16	77.81	79.58	79.58	3.04%	6,016,222
Nov 21, 2025	78.09	78.99	77.09	77.23	77.23	-2.19%	5,429,981
Nov 20, 2025	81.02	81.98	78.96	78.96	78.96	-2.55%	5,402,240
Nov 19, 2025	82.00	82.77	80.80	81.03	81.03	-1.41%	5,445,965
Nov 18, 2025	83.00	84.10	81.51	82.19	82.19	-1.57%	6,537,723
Nov 17, 2025	82.65	84.69	82.45	83.50	83.50	0.94%	5,872,590
Nov 14, 2025	83.00	83.80	82.09	82.72	82.72	-1.52%	5,968,073
Nov 13, 2025	80.00	84.50	79.95	84.00	84.00	4.90%	11,593,470
Nov 12, 2025	82.19	82.23	79.62	80.08	80.08	-2.67%	7,305,323
Nov 11, 2025	84.44	85.05	82.17	82.28	82.28	-2.12%	7,818,490
Nov 10, 2025	83.43	84.61	82.56	84.06	84.06	0.76%	7,885,830
Nov 7, 2025	83.01	84.80	82.55	83.43	83.43	-0.70%	7,412,827
Nov 6, 2025	84.70	85.27	83.07	84.02	84.02	-0.79%	8,238,002