SHA:603516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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