SHA:603160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	64.00	65.03	63.03	64.60	64.60	1.80%	5,631,589
May 21, 2026	66.56	67.71	63.39	63.46	63.46	-3.72%	7,568,308
May 20, 2026	66.12	66.59	65.41	65.91	65.91	-0.66%	4,612,187
May 19, 2026	64.86	66.38	63.81	66.35	66.35	2.30%	6,298,497
May 18, 2026	64.33	65.57	63.38	64.86	64.86	-0.18%	4,554,380
May 15, 2026	66.20	67.20	64.59	64.98	64.98	-1.96%	7,893,572
May 14, 2026	67.95	68.20	66.01	66.28	66.28	-2.29%	6,339,576
May 13, 2026	66.00	68.49	64.92	67.83	67.83	2.20%	8,677,443
May 12, 2026	67.20	67.20	66.09	66.37	66.37	-1.29%	4,782,483
May 11, 2026	66.28	67.68	66.28	67.24	67.24	2.33%	7,983,615
May 8, 2026	65.96	66.10	65.02	65.71	65.71	-0.45%	5,319,655
May 7, 2026	66.18	66.40	65.64	66.01	66.01	0.27%	4,872,221
May 6, 2026	65.71	67.20	65.63	65.83	65.83	1.45%	7,334,130
Apr 30, 2026	64.38	65.15	64.00	64.89	64.89	0.28%	4,325,790
Apr 29, 2026	63.71	64.90	63.61	64.71	64.71	1.03%	3,651,575
Apr 28, 2026	65.86	66.31	63.88	64.05	64.05	-3.55%	6,330,046
Apr 27, 2026	65.05	66.84	64.38	66.41	66.41	2.09%	7,500,436
Apr 24, 2026	67.66	67.66	64.88	65.05	65.05	-8.04%	13,840,732
Apr 23, 2026	70.98	72.03	70.29	70.74	70.74	0.06%	8,022,542
Apr 22, 2026	68.83	70.77	68.61	70.70	70.70	2.36%	6,157,043
Apr 21, 2026	69.70	69.87	68.34	69.07	69.07	-1.14%	4,650,650
Apr 20, 2026	69.00	70.52	69.00	69.87	69.87	0.82%	5,743,158
Apr 17, 2026	68.50	69.49	68.26	69.30	69.30	0.77%	5,369,005
Apr 16, 2026	68.40	68.86	68.04	68.77	68.77	0.50%	4,026,440
Apr 15, 2026	68.99	69.58	68.32	68.43	68.43	-0.75%	5,067,222
Apr 14, 2026	68.41	69.18	68.21	68.95	68.95	1.64%	5,511,746
Apr 13, 2026	67.72	68.98	67.72	67.84	67.84	-1.15%	5,021,130
Apr 10, 2026	68.55	69.88	68.55	68.63	68.63	0.25%	6,833,422
Apr 9, 2026	67.07	68.95	66.71	68.46	68.46	0.88%	7,430,235
Apr 8, 2026	65.00	68.20	64.91	67.86	67.86	6.70%	7,742,575
Apr 7, 2026	63.88	64.50	63.20	63.60	63.60	0.35%	3,083,348
Apr 3, 2026	64.30	64.42	63.10	63.38	63.38	-0.92%	3,012,617
Apr 2, 2026	65.91	65.98	63.68	63.97	63.97	-3.15%	5,326,635
Apr 1, 2026	67.15	67.22	65.93	66.05	66.05	0.23%	5,120,200
Mar 31, 2026	66.57	67.19	65.83	65.90	65.90	-1.30%	3,231,875
Mar 30, 2026	66.60	67.00	65.07	66.77	66.77	-1.49%	4,818,144
Mar 27, 2026	66.91	68.38	66.80	67.78	67.78	-0.15%	3,571,697
Mar 26, 2026	68.70	68.79	67.52	67.88	67.88	-1.14%	3,162,028
Mar 25, 2026	68.00	68.97	68.00	68.66	68.66	1.28%	3,691,590
Mar 24, 2026	67.21	67.88	66.35	67.79	67.79	2.22%	3,189,949
Mar 23, 2026	68.36	68.88	65.90	66.32	66.32	-4.51%	6,273,096
Mar 20, 2026	71.20	71.37	69.45	69.45	69.45	-1.93%	3,625,536
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