SHA:603516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	78.29	78.78	76.79	77.46	77.46	-0.17%	3,025,559
Sep 29, 2026	78.60	80.36	77.55	77.59	77.59	-1.28%	3,182,495
Sep 28, 2026	82.34	82.47	77.00	78.60	78.60	-4.93%	5,150,622
Sep 24, 2026	84.03	84.86	82.67	82.68	82.68	-2.72%	2,796,863
Sep 23, 2026	85.85	86.00	84.24	84.99	84.99	-0.67%	2,786,800
Sep 22, 2026	86.92	88.50	85.20	85.56	85.56	-0.66%	3,965,836
Sep 21, 2026	87.51	88.30	85.57	86.13	86.13	-0.86%	3,278,356
Sep 18, 2026	86.20	87.25	85.01	86.88	86.88	1.52%	3,518,698
Sep 17, 2026	85.76	88.38	85.28	85.58	85.58	-0.43%	3,086,592
Sep 16, 2026	84.80	86.50	83.58	85.95	85.95	1.24%	2,992,482
Sep 15, 2026	85.86	87.50	84.62	84.90	84.90	-1.62%	2,851,452
Sep 14, 2026	83.60	88.88	82.53	86.30	86.30	3.29%	5,324,581
Sep 11, 2026	84.28	84.70	81.43	83.55	83.55	-2.79%	4,931,134
Sep 10, 2026	87.50	88.10	85.86	85.95	85.95	-2.36%	3,733,385
Sep 9, 2026	90.00	91.28	87.28	88.03	88.03	-1.64%	4,644,468
Sep 8, 2026	93.50	94.58	87.00	89.50	89.50	-3.79%	6,230,075
Sep 7, 2026	93.98	94.50	92.88	93.03	93.03	-0.15%	3,639,535
Sep 4, 2026	95.92	96.66	92.54	93.17	93.17	-2.20%	6,259,558
Sep 3, 2026	93.58	96.49	93.00	95.27	95.27	3.33%	6,813,662
Sep 2, 2026	92.70	94.20	91.52	92.20	92.20	-1.58%	2,869,224
Sep 1, 2026	96.50	96.66	93.04	93.68	93.68	-1.91%	3,579,485
Aug 31, 2026	89.00	95.52	88.54	95.50	95.50	4.90%	5,471,430
Aug 28, 2026	93.82	96.16	91.01	91.04	91.04	-2.74%	5,648,337
Aug 27, 2026	89.35	93.94	89.26	93.60	93.60	4.14%	8,081,806
Aug 26, 2026	98.74	98.88	89.24	89.88	89.88	-9.35%	11,858,525
Aug 25, 2026	94.86	99.68	93.28	99.15	99.15	3.41%	5,829,917
Aug 24, 2026	98.09	102.09	93.26	95.88	95.88	-2.42%	5,694,662
Aug 21, 2026	93.94	99.98	92.18	98.26	98.26	4.90%	6,530,908
Aug 20, 2026	96.00	96.31	92.64	93.67	93.67	-0.83%	4,552,329
Aug 19, 2026	101.00	101.00	94.05	94.45	94.45	-7.40%	6,722,902
Aug 18, 2026	103.00	109.69	101.02	102.00	102.00	-0.22%	8,629,085
Aug 17, 2026	99.40	102.24	98.52	102.22	102.22	2.88%	4,419,616
Aug 14, 2026	98.90	99.80	97.90	99.36	99.36	0.58%	3,275,074
Aug 13, 2026	101.50	102.86	98.67	98.79	98.79	-1.81%	4,256,615
Aug 12, 2026	99.80	101.63	99.36	100.61	100.61	1.10%	3,569,336
Aug 11, 2026	98.62	101.68	97.58	99.52	99.52	0.45%	4,159,614
Aug 10, 2026	101.40	102.10	97.30	99.07	99.07	-1.44%	4,491,146
Aug 7, 2026	98.49	100.87	96.80	100.52	100.52	2.24%	5,949,494
Aug 6, 2026	97.00	99.79	96.40	98.32	98.32	-0.49%	5,429,807
Aug 5, 2026	92.90	99.18	92.50	98.80	98.80	4.48%	6,538,123
Aug 4, 2026	92.68	95.44	91.48	94.56	94.56	3.60%	5,189,544
Aug 3, 2026	90.50	92.88	90.25	91.27	91.27	0.03%	4,800,499
Jul 31, 2026	94.58	94.58	91.20	91.24	91.24	2.99%	6,623,630
Jul 30, 2026	92.00	93.85	86.72	88.59	88.59	-4.67%	6,038,585
Jul 29, 2026	94.36	94.59	89.27	92.93	92.93	-0.71%	6,152,741
Jul 28, 2026	92.66	96.55	92.50	93.59	93.59	-2.37%	6,157,709
Jul 27, 2026	90.19	96.12	88.31	95.86	95.86	7.64%	7,463,571
Jul 24, 2026	91.01	91.30	88.20	89.06	89.06	-2.91%	4,736,713
Jul 23, 2026	92.64	96.37	91.01	91.73	91.73	0.97%	7,188,182
Jul 22, 2026	90.52	94.67	89.21	90.85	90.85	-0.26%	10,518,674