SHA:603160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	71.52	73.20	70.62	73.19	73.19	2.23%	4,438,717
Mar 13, 2026	71.78	72.46	71.40	71.59	71.59	-0.83%	2,633,905
Mar 12, 2026	72.50	73.10	71.90	72.19	72.19	-0.56%	3,027,415
Mar 11, 2026	72.50	72.93	72.16	72.60	72.60	0.14%	3,425,427
Mar 10, 2026	71.77	72.58	71.52	72.50	72.50	2.08%	4,742,887
Mar 9, 2026	71.21	71.36	69.28	71.02	71.02	-2.35%	6,503,691
Mar 6, 2026	72.15	72.77	72.03	72.73	72.73	0.59%	3,653,135
Mar 5, 2026	73.33	73.64	72.16	72.30	72.30	0.11%	4,383,649
Mar 4, 2026	72.10	73.70	72.10	72.22	72.22	-1.14%	4,297,770
Mar 3, 2026	76.29	77.08	73.02	73.05	73.05	-4.28%	7,290,841
Mar 2, 2026	77.01	77.58	76.26	76.32	76.32	-2.52%	6,405,095
Feb 27, 2026	78.42	78.58	77.37	78.29	78.29	-0.75%	5,311,966
Feb 26, 2026	79.07	79.35	78.19	78.88	78.88	-0.01%	4,787,421
Feb 25, 2026	78.90	79.18	78.57	78.89	78.89	-	3,863,953
Feb 24, 2026	79.08	79.48	78.38	78.89	78.89	0.24%	3,993,720
Feb 13, 2026	78.30	79.41	78.10	78.70	78.70	0.13%	5,061,872
Feb 12, 2026	78.01	78.75	77.85	78.60	78.60	0.78%	4,171,518
Feb 11, 2026	77.90	78.73	77.80	77.99	77.99	-0.10%	2,958,255