SHA:603616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.01	6.13	5.71	5.79	5.79	-3.98%	26,237,200
Jun 1, 2026	6.30	6.37	5.94	6.03	6.03	-1.47%	38,139,400
May 29, 2026	5.62	6.12	5.61	6.12	6.12	10.07%	23,726,540
May 28, 2026	5.55	5.76	5.38	5.56	5.56	0.18%	21,764,800
May 27, 2026	5.73	5.79	5.46	5.55	5.55	-6.57%	32,159,000
May 26, 2026	6.48	6.48	5.94	5.94	5.94	-10.00%	34,375,880
May 25, 2026	6.90	6.92	6.58	6.60	6.60	-4.90%	31,471,800
May 22, 2026	6.82	7.08	6.51	6.94	6.94	-1.56%	44,597,286
May 21, 2026	7.25	7.39	7.00	7.05	7.05	1.44%	71,613,980
May 20, 2026	6.86	7.29	6.81	6.95	6.95	1.46%	38,363,680
May 19, 2026	6.87	7.17	6.77	6.85	6.85	-0.44%	36,388,400
May 18, 2026	6.64	7.08	6.41	6.88	6.88	5.85%	40,241,200
May 15, 2026	6.50	6.70	6.24	6.50	6.50	-1.66%	36,006,530
May 14, 2026	6.44	7.03	6.23	6.61	6.61	3.28%	44,742,830
May 13, 2026	6.43	6.58	6.32	6.40	6.40	0.31%	22,429,900
May 12, 2026	6.83	6.95	6.34	6.38	6.38	-5.20%	27,652,400
May 11, 2026	6.70	7.03	6.56	6.73	6.73	3.22%	31,197,650
May 8, 2026	6.49	6.55	6.42	6.52	6.52	0.46%	18,507,740
May 7, 2026	6.22	6.66	6.22	6.49	6.49	3.84%	27,731,240
May 6, 2026	6.19	6.29	6.18	6.25	6.25	1.30%	17,094,440
Apr 30, 2026	6.09	6.19	6.02	6.17	6.17	1.15%	17,717,300
Apr 29, 2026	6.09	6.41	6.06	6.10	6.10	1.33%	26,932,000
Apr 28, 2026	6.01	6.20	5.92	6.02	6.02	0.17%	18,989,700
Apr 27, 2026	5.93	6.04	5.69	6.01	6.01	2.39%	25,854,200
Apr 24, 2026	6.10	6.15	5.70	5.87	5.87	-6.97%	33,962,600
Apr 23, 2026	6.38	6.39	6.22	6.31	6.31	-0.63%	10,706,600
Apr 22, 2026	6.44	6.44	6.30	6.35	6.35	-1.09%	9,545,200
Apr 21, 2026	6.46	6.47	6.35	6.42	6.42	-0.77%	9,140,400
Apr 20, 2026	6.33	6.48	6.30	6.47	6.47	1.57%	9,419,100
Apr 17, 2026	6.44	6.50	6.28	6.37	6.37	-0.93%	11,073,100
Apr 16, 2026	6.36	6.44	6.28	6.43	6.43	1.58%	10,253,500
Apr 15, 2026	6.45	6.50	6.31	6.33	6.33	-1.86%	8,906,841
Apr 14, 2026	6.46	6.49	6.35	6.45	6.45	0.47%	9,276,000
Apr 13, 2026	6.37	6.43	6.28	6.42	6.42	0.78%	11,421,500
Apr 10, 2026	6.32	6.39	6.28	6.37	6.37	0.95%	9,939,600
Apr 9, 2026	6.40	6.43	6.23	6.31	6.31	-1.56%	12,780,600
Apr 8, 2026	6.20	6.45	6.20	6.41	6.41	3.22%	18,677,800
Apr 7, 2026	6.02	6.27	5.94	6.21	6.21	4.55%	20,230,100
Apr 3, 2026	6.25	6.28	5.93	5.94	5.94	-4.19%	18,561,100
Apr 2, 2026	6.36	6.40	6.15	6.20	6.20	-3.28%	15,617,100
Apr 1, 2026	6.47	6.62	6.38	6.41	6.41	0.16%	16,602,290
Mar 31, 2026	6.62	6.65	6.39	6.40	6.40	-3.47%	23,717,100
Mar 30, 2026	6.56	6.64	6.37	6.63	6.63	0.45%	29,388,000
Mar 27, 2026	6.36	6.72	6.28	6.60	6.60	1.54%	37,798,700
Mar 26, 2026	6.89	7.18	6.48	6.50	6.50	-4.83%	56,991,000
Mar 25, 2026	6.80	6.97	6.66	6.83	6.83	-1.59%	52,715,000
Mar 24, 2026	7.25	7.46	6.70	6.94	6.94	-4.28%	76,304,190
Mar 23, 2026	6.51	7.25	6.41	7.25	7.25	10.02%	45,049,200
Mar 20, 2026	6.80	6.83	6.51	6.59	6.59	-2.37%	18,386,000
Mar 19, 2026	6.86	7.08	6.73	6.75	6.75	-3.57%	19,189,500