SHA:603160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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