SHA:603516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	118.00	118.50	111.00	112.01	112.01	-4.10%	6,104,558
May 28, 2026	116.39	117.77	112.40	116.80	116.80	0.52%	5,930,924
May 27, 2026	118.94	120.44	115.01	116.20	116.20	-2.35%	5,705,812
May 26, 2026	120.00	120.50	116.50	119.00	119.00	-1.57%	5,895,114
May 25, 2026	119.95	123.30	119.00	120.90	120.90	-0.36%	5,531,616
May 22, 2026	121.71	124.30	118.00	121.34	121.34	0.89%	6,573,652
May 21, 2026	128.81	129.51	120.04	120.27	120.27	-4.93%	8,603,066
May 20, 2026	125.40	135.97	123.38	126.51	126.51	0.89%	12,603,850
May 19, 2026	119.98	125.52	118.00	125.40	125.40	4.53%	10,924,210
May 18, 2026	114.00	124.39	113.26	119.97	119.97	2.11%	11,232,230
May 15, 2026	119.99	124.26	115.50	117.49	117.49	-1.23%	10,526,430
May 14, 2026	123.38	123.76	117.28	118.95	118.95	-3.14%	10,423,150
May 13, 2026	127.85	129.68	122.03	122.81	122.81	-5.99%	14,470,750
May 12, 2026	140.68	143.38	124.00	130.63	130.63	-4.92%	15,953,440
May 11, 2026	140.96	142.61	137.03	137.39	137.39	-3.66%	8,905,348
May 8, 2026	143.10	144.68	140.85	142.61	142.61	-0.27%	8,221,548
May 7, 2026	136.00	143.85	132.30	143.00	143.00	6.72%	15,555,620
May 6, 2026	140.00	144.84	133.20	134.00	134.00	-5.80%	16,858,040
Apr 30, 2026	161.20	167.48	142.25	142.25	142.25	-10.00%	14,463,550
Apr 29, 2026	145.37	158.05	145.37	158.05	158.05	10.00%	5,725,603
Apr 28, 2026	138.35	148.78	138.35	143.68	143.68	-1.73%	7,428,303
Apr 27, 2026	148.63	150.90	144.54	146.21	146.21	0.10%	7,325,705
Apr 24, 2026	144.01	154.69	144.01	146.06	146.06	0.45%	9,801,849
Apr 23, 2026	148.67	150.46	143.22	145.40	145.40	-2.34%	5,353,063
Apr 22, 2026	147.35	149.50	145.02	148.89	148.89	1.29%	4,655,421
Apr 21, 2026	147.83	149.50	142.08	147.00	147.00	-1.71%	5,655,847
Apr 20, 2026	146.00	151.80	144.68	149.55	149.55	1.53%	5,922,096
Apr 17, 2026	142.00	148.55	141.00	147.30	147.30	3.07%	7,317,947
Apr 16, 2026	143.82	144.86	141.38	142.91	142.91	-0.29%	5,058,721
Apr 15, 2026	146.00	150.71	142.30	143.33	143.33	-2.00%	6,079,023
Apr 14, 2026	145.73	147.46	143.33	146.25	146.25	1.24%	5,472,254
Apr 13, 2026	148.00	150.82	143.30	144.46	144.46	-2.83%	6,341,946
Apr 10, 2026	149.70	154.00	145.87	148.66	148.66	0.29%	7,603,940
Apr 9, 2026	141.99	152.00	141.67	148.23	148.23	4.62%	9,795,026
Apr 8, 2026	133.36	141.68	131.00	141.68	141.68	10.00%	6,109,102
Apr 7, 2026	129.86	132.35	126.26	128.80	128.80	-0.82%	5,254,656
Apr 3, 2026	135.00	135.00	127.96	129.86	129.86	-2.28%	5,109,446
Apr 2, 2026	138.31	138.94	132.15	132.89	132.89	-4.46%	5,230,755
Apr 1, 2026	141.83	142.56	138.74	139.10	139.10	0.50%	3,907,882
Mar 31, 2026	140.30	141.17	135.67	138.41	138.41	-1.35%	3,720,422
Mar 30, 2026	138.39	144.69	137.84	140.31	140.31	-0.06%	4,078,772
Mar 27, 2026	137.16	141.19	134.87	140.40	140.40	0.04%	3,719,073
Mar 26, 2026	141.85	143.85	139.73	140.34	140.34	-1.49%	3,473,643
Mar 25, 2026	144.95	145.25	141.50	142.46	142.46	0.25%	4,702,215
Mar 24, 2026	137.76	142.33	133.66	142.11	142.11	6.21%	7,816,092
Mar 23, 2026	143.30	145.00	133.68	133.80	133.80	-9.92%	7,905,842
Mar 20, 2026	151.67	154.60	147.00	148.53	148.53	-0.87%	5,026,306
Mar 19, 2026	154.00	157.00	149.00	149.83	149.83	-3.57%	4,711,215
Mar 18, 2026	156.11	157.99	152.02	155.38	155.38	0.06%	4,671,888
Mar 17, 2026	158.91	166.50	155.16	155.28	155.28	-0.33%	8,943,057