SHA:603160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	56.80	58.25	55.55	57.96	57.96	2.17%	3,745,918
Oct 30, 2026	58.81	60.53	56.50	56.73	56.73	-4.70%	9,397,252
Oct 29, 2026	60.72	61.25	59.30	59.53	59.53	-3.01%	9,649,987
Oct 28, 2026	58.21	63.10	57.35	61.38	61.38	5.37%	17,101,485
Oct 27, 2026	59.78	60.50	58.12	58.25	58.25	-1.29%	10,689,340
Oct 26, 2026	59.50	60.90	58.51	59.01	59.01	4.46%	20,905,529
Oct 23, 2026	50.00	56.49	50.00	56.49	56.49	10.01%	13,668,401
Oct 22, 2026	53.00	53.13	51.20	51.35	51.35	-2.97%	6,516,780
Oct 21, 2026	52.28	54.29	51.82	52.92	52.92	1.55%	8,397,643
Oct 20, 2026	48.16	52.41	47.90	52.11	52.11	7.84%	7,931,121
Oct 19, 2026	46.88	48.55	46.83	48.32	48.32	2.24%	2,558,024
Oct 16, 2026	47.88	48.11	46.71	47.26	47.26	-0.17%	2,933,865
Oct 15, 2026	47.81	48.36	47.04	47.34	47.34	-3.15%	3,793,072
Oct 14, 2026	49.18	49.64	48.68	48.88	48.88	-0.91%	2,204,149
Oct 13, 2026	49.15	49.99	48.61	49.33	49.33	-1.50%	3,377,749
Oct 12, 2026	51.90	51.98	49.96	50.08	50.08	-3.60%	3,909,925
Oct 9, 2026	51.43	52.88	50.83	51.95	51.95	0.78%	4,302,682
Oct 8, 2026	53.28	53.54	51.26	51.55	51.55	-3.08%	3,702,419
Sep 30, 2026	54.50	55.20	53.18	53.19	53.19	-1.61%	3,353,808
Sep 29, 2026	53.35	54.35	53.28	54.06	54.06	0.63%	2,719,152
Sep 28, 2026	54.10	54.64	53.35	53.72	53.72	-1.25%	3,087,819
Sep 24, 2026	54.99	55.50	54.37	54.40	54.40	-1.36%	3,151,945
Sep 23, 2026	55.42	55.81	54.91	55.15	55.15	-1.52%	4,091,240
Sep 22, 2026	53.79	56.12	53.60	56.00	56.00	5.34%	9,613,700
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