SHA:603160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	53.10	53.70	52.81	53.16	53.16	-0.17%	3,454,930
Sep 18, 2026	53.28	53.73	52.78	53.25	53.25	0.99%	3,621,991
Sep 17, 2026	53.35	54.00	52.73	52.73	52.73	-1.81%	3,368,976
Sep 16, 2026	51.85	53.73	51.39	53.70	53.70	3.25%	5,375,244
Sep 15, 2026	50.35	52.47	50.20	52.01	52.01	3.19%	4,678,401
Sep 14, 2026	50.31	50.98	50.06	50.40	50.40	-0.43%	1,899,900
Sep 11, 2026	50.90	51.32	49.65	50.62	50.62	-0.75%	3,130,674
Sep 10, 2026	51.59	51.65	51.00	51.00	51.00	-1.32%	2,172,012
Sep 9, 2026	52.77	52.85	51.60	51.68	51.68	-1.75%	2,721,450
Sep 8, 2026	52.45	52.88	51.75	52.60	52.60	-0.45%	4,481,223
Sep 7, 2026	52.26	53.26	51.33	52.84	52.84	1.52%	6,208,050
Sep 4, 2026	53.60	54.09	51.84	52.05	52.05	-3.47%	7,199,735
Sep 3, 2026	52.83	54.01	52.40	53.92	53.92	2.22%	8,825,383
Sep 2, 2026	51.26	53.15	50.70	52.75	52.75	2.11%	8,498,683
Sep 1, 2026	51.50	52.48	51.30	51.66	51.66	-0.29%	6,275,353
Aug 31, 2026	48.69	51.90	48.29	51.81	51.81	5.97%	8,671,991
Aug 28, 2026	49.50	49.78	48.89	48.89	48.89	-1.59%	3,342,730
Aug 27, 2026	48.26	49.80	48.12	49.68	49.68	2.86%	5,782,148
Aug 26, 2026	47.96	48.79	47.82	48.30	48.30	0.58%	3,079,833
Aug 25, 2026	47.00	48.34	46.59	48.02	48.02	1.54%	4,190,948
Aug 24, 2026	48.87	48.87	46.75	47.29	47.29	-3.23%	5,751,493
Aug 21, 2026	49.20	49.38	48.44	48.87	48.87	-1.69%	5,645,802
Aug 20, 2026	49.50	50.44	49.15	49.71	49.71	1.18%	3,817,145
Aug 19, 2026	50.39	50.82	49.01	49.13	49.13	-3.72%	5,403,515
Aug 18, 2026	51.95	51.95	50.46	51.03	51.03	-1.87%	4,706,725
Aug 17, 2026	51.00	52.00	50.60	52.00	52.00	1.70%	3,982,168
Aug 14, 2026	51.32	51.74	50.63	51.13	51.13	-0.10%	3,453,945
Aug 13, 2026	52.42	52.69	51.18	51.18	51.18	-1.95%	4,681,649
Aug 12, 2026	52.00	52.29	51.82	52.20	52.20	0.17%	3,994,321
Aug 11, 2026	51.88	52.95	51.69	52.11	52.11	0.02%	4,280,768
Aug 10, 2026	52.26	52.29	51.46	52.10	52.10	0.02%	3,819,720
Aug 7, 2026	52.01	52.39	51.40	52.09	52.09	-0.31%	4,708,920
Aug 6, 2026	52.69	52.82	51.80	52.25	52.25	-1.91%	6,105,970
Aug 5, 2026	52.39	53.73	52.31	53.27	53.27	1.10%	6,418,269
Aug 4, 2026	52.75	52.99	52.23	52.69	52.69	0.63%	4,699,475
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