SHA:603160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	52.01	52.91	51.72	52.36	52.36	-0.08%	4,646,420
Jul 31, 2026	53.55	54.23	52.30	52.40	52.40	0.33%	7,590,519
Jul 30, 2026	52.06	52.84	51.64	52.23	52.23	-0.68%	6,061,073
Jul 29, 2026	49.96	53.80	49.75	52.59	52.59	5.26%	9,618,612
Jul 28, 2026	49.55	50.43	49.50	49.96	49.96	-0.70%	4,067,112
Jul 27, 2026	49.01	50.46	48.34	50.31	50.31	2.26%	5,103,350
Jul 24, 2026	49.22	50.19	48.68	49.20	49.20	-1.05%	4,375,236
Jul 23, 2026	50.50	50.79	49.23	49.72	49.72	-1.66%	5,085,054
Jul 22, 2026	51.02	51.74	50.36	50.56	50.56	-1.77%	5,832,171
Jul 21, 2026	49.93	51.70	49.09	51.47	51.47	4.21%	8,727,879
Jul 20, 2026	52.00	52.49	48.40	49.39	49.39	-4.84%	9,949,630
Jul 17, 2026	54.15	55.65	51.89	51.90	51.90	-5.34%	9,680,482
Jul 16, 2026	53.93	57.20	53.50	54.83	54.83	1.63%	11,024,300
Jul 15, 2026	53.88	54.90	52.56	53.95	53.95	0.09%	7,005,114
Jul 14, 2026	55.15	56.00	51.91	53.90	53.90	-3.11%	9,983,742
Jul 13, 2026	58.24	59.32	55.38	55.63	55.63	-4.91%	8,790,021
Jul 10, 2026	60.49	61.10	58.44	58.50	58.50	-3.29%	10,716,718
Jul 9, 2026	56.59	60.68	56.10	60.49	60.49	6.55%	11,924,932
Jul 8, 2026	56.57	57.63	55.40	56.77	56.77	0.37%	6,447,189
Jul 7, 2026	56.89	58.62	55.95	56.56	56.56	-1.03%	6,117,910
Jul 6, 2026	59.12	59.40	56.03	57.15	57.15	-3.18%	7,730,334
Jul 3, 2026	59.95	60.62	59.00	59.03	59.03	-2.17%	7,153,719
Jul 2, 2026	60.40	62.27	59.09	60.34	60.34	-1.97%	8,666,264
Jul 1, 2026	61.75	64.00	61.17	61.55	61.55	-0.26%	11,329,641
Jun 30, 2026	58.00	61.77	57.84	61.71	61.71	6.05%	10,639,164
Jun 29, 2026	57.80	59.16	56.33	58.19	58.19	0.67%	6,897,547
Jun 26, 2026	59.80	60.22	57.80	57.80	57.80	-3.36%	7,497,546
Jun 25, 2026	59.65	60.57	58.92	59.81	59.81	-0.15%	6,764,605
Jun 24, 2026	58.50	60.18	58.46	59.90	59.90	1.42%	7,207,763
Jun 23, 2026	58.75	60.48	58.22	59.06	59.06	-0.22%	6,973,228
Jun 22, 2026	59.02	59.61	57.52	59.19	59.19	0.25%	6,289,725
Jun 18, 2026	59.45	59.74	58.70	59.04	59.04	-1.17%	5,931,358
Jun 17, 2026	56.60	60.29	56.40	59.74	59.74	4.44%	9,504,469
Jun 16, 2026	57.06	57.65	56.68	57.20	57.20	-0.68%	5,794,859
Jun 15, 2026	56.23	57.60	55.95	57.59	57.59	2.86%	7,431,452
Jun 12, 2026	57.70	58.77	55.59	55.99	55.99	-1.96%	8,834,692
Jun 11, 2026	59.77	60.50	56.59	57.11	57.11	-4.78%	13,461,128
Jun 10, 2026	53.11	59.98	53.06	59.98	59.98	9.99%	9,775,964
Jun 9, 2026	53.19	54.89	51.91	54.53	54.53	4.03%	6,130,433
Jun 8, 2026	53.53	54.22	51.81	52.42	52.42	-5.24%	6,958,593
Jun 5, 2026	55.27	56.70	53.41	55.32	55.32	-0.50%	7,342,414
Jun 4, 2026	55.20	56.23	54.68	55.60	55.60	-0.71%	5,779,578
Jun 3, 2026	55.64	57.07	55.41	56.00	56.00	0.65%	8,095,792
Jun 2, 2026	56.80	57.20	55.23	55.64	55.64	-2.45%	8,360,300
Jun 1, 2026	60.20	60.69	57.01	57.04	57.04	-6.51%	13,452,507
May 29, 2026	66.55	66.98	61.01	61.01	61.01	-7.69%	13,686,228
May 28, 2026	65.95	67.15	64.31	66.09	66.09	-0.62%	8,168,752
May 27, 2026	66.22	69.29	66.22	66.50	66.50	-0.15%	9,840,769
May 26, 2026	67.97	68.13	65.22	66.60	66.60	-2.00%	7,516,997
May 25, 2026	64.63	67.98	64.25	67.96	67.96	5.20%	10,912,110