SHA:603516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	88.00	91.09	83.00	91.09	91.09	10.00%	10,783,344
Jul 20, 2026	90.00	91.00	80.00	82.81	82.81	-6.16%	10,513,621
Jul 17, 2026	95.70	97.00	87.38	88.25	88.25	-9.10%	9,365,177
Jul 16, 2026	97.85	100.59	95.02	97.09	97.09	-1.07%	6,863,001
Jul 15, 2026	117.36	117.36	98.14	98.14	98.14	-10.00%	11,209,180
Jul 14, 2026	106.50	109.04	106.50	109.04	109.04	10.00%	2,103,618
Jul 13, 2026	105.91	106.50	98.50	99.13	99.13	-6.94%	6,482,827
Jul 10, 2026	106.46	111.41	106.46	106.52	106.52	-1.21%	5,724,469
Jul 9, 2026	109.00	109.00	101.50	107.82	107.82	0.31%	7,792,199
Jul 8, 2026	113.50	113.80	107.49	107.49	107.49	-4.26%	5,432,919
Jul 7, 2026	117.94	118.45	111.03	112.27	112.27	-3.05%	5,748,510
Jul 6, 2026	120.50	122.76	114.70	115.80	115.80	-2.37%	6,056,918
Jul 3, 2026	121.60	122.60	118.50	118.61	118.61	-2.46%	5,199,665
Jul 2, 2026	123.38	128.81	120.71	121.60	121.60	-4.51%	6,588,269
Jul 1, 2026	136.30	137.98	126.56	127.34	127.34	-5.40%	8,992,647
Jun 30, 2026	138.18	142.03	128.35	134.61	134.61	-0.37%	11,018,422
Jun 29, 2026	125.00	135.11	123.88	135.11	135.11	10.00%	3,934,641
Jun 26, 2026	129.08	134.72	122.83	122.83	122.83	-5.47%	6,888,738
Jun 25, 2026	132.52	133.77	129.68	129.94	129.94	-1.93%	5,312,825
Jun 24, 2026	136.17	138.25	131.50	132.50	132.50	-3.20%	5,874,112
Jun 23, 2026	144.27	146.50	136.00	136.88	136.88	-3.12%	8,194,453
Jun 22, 2026	144.41	145.16	136.44	141.29	141.29	-0.62%	8,183,477
Jun 18, 2026	135.65	144.99	132.67	142.17	142.17	4.90%	9,944,605
Jun 17, 2026	138.64	143.50	132.69	135.63	135.53	0.74%	14,303,700
Jun 16, 2026	127.95	134.64	127.40	134.64	134.54	10.00%	6,852,220
Jun 15, 2026	112.96	122.40	112.38	122.40	122.31	10.00%	4,533,598
Jun 12, 2026	115.90	119.45	110.58	111.27	111.19	-2.35%	8,327,307
Jun 11, 2026	114.00	116.50	108.66	113.95	113.87	-1.57%	8,431,235
Jun 10, 2026	122.56	123.75	114.81	115.77	115.68	-7.24%	9,181,856
Jun 9, 2026	132.80	133.21	123.50	124.81	124.72	-3.49%	10,639,958
Jun 8, 2026	135.02	137.37	128.85	129.33	129.23	-4.21%	17,894,800
Jun 5, 2026	133.00	139.03	130.00	135.02	134.92	6.83%	18,041,320
Jun 4, 2026	117.42	126.39	117.19	126.39	126.30	10.00%	9,352,516
Jun 3, 2026	109.99	118.52	109.83	114.90	114.82	3.69%	8,864,757
Jun 2, 2026	110.66	112.50	108.38	110.81	110.73	0.31%	5,371,053
Jun 1, 2026	111.99	114.50	109.01	110.47	110.39	-1.37%	7,014,459
May 29, 2026	118.00	118.50	111.00	112.01	111.93	-4.10%	6,104,558
May 28, 2026	116.39	117.77	112.40	116.80	116.71	0.52%	5,930,924
May 27, 2026	118.94	120.44	115.01	116.20	116.11	-2.35%	5,705,812
May 26, 2026	120.00	120.50	116.50	119.00	118.91	-1.57%	5,895,114
May 25, 2026	119.95	123.30	119.00	120.90	120.81	-0.36%	5,531,616
May 22, 2026	121.71	124.30	118.00	121.34	121.25	0.89%	6,573,652