SHA:603716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	22.00	22.42	21.93	22.38	22.38	2.15%	7,787,950
Feb 2, 2026	22.12	22.68	21.88	21.91	21.91	-0.95%	8,117,001
Jan 30, 2026	22.42	22.89	22.07	22.12	22.12	-4.57%	12,822,490
Jan 29, 2026	22.93	23.86	22.29	23.18	23.18	-0.47%	12,129,490
Jan 28, 2026	24.02	24.42	23.25	23.29	23.29	-4.71%	15,760,470
Jan 27, 2026	25.46	25.46	23.94	24.44	24.44	-5.71%	19,545,487
Jan 26, 2026	25.00	26.46	23.90	25.92	25.92	2.57%	35,398,740
Jan 23, 2026	25.07	25.76	24.86	25.27	25.27	3.06%	24,334,719
Jan 22, 2026	24.37	24.75	24.25	24.52	24.52	-0.20%	9,724,247
Jan 21, 2026	24.33	24.72	23.80	24.57	24.57	0.41%	12,186,910
Jan 20, 2026	24.88	25.13	24.20	24.47	24.47	-1.69%	14,814,830
Jan 19, 2026	24.99	25.42	24.82	24.89	24.89	-0.72%	15,399,680
Jan 16, 2026	26.50	26.97	24.90	25.07	25.07	-6.28%	26,645,720
Jan 15, 2026	27.08	27.57	25.99	26.75	26.75	-4.19%	30,948,740
Jan 14, 2026	27.70	29.56	27.50	27.92	27.92	-3.09%	50,005,580
Jan 13, 2026	29.29	31.86	27.34	28.81	28.81	-0.96%	65,802,883
Jan 12, 2026	27.00	29.75	26.40	29.09	29.09	4.53%	68,900,630
Jan 9, 2026	26.49	28.92	25.39	27.83	27.83	4.39%	78,306,020
Jan 8, 2026	23.57	26.66	23.56	26.66	26.66	9.98%	70,023,270
Jan 7, 2026	26.61	26.61	24.20	24.24	24.24	-2.53%	72,060,470
Jan 6, 2026	24.87	24.87	24.87	24.87	24.87	10.00%	7,423,925
Jan 5, 2026	21.30	22.61	21.26	22.61	22.61	10.02%	13,347,410
Dec 31, 2025	20.94	20.96	20.45	20.55	20.55	-1.91%	8,516,496
Dec 30, 2025	21.58	21.58	20.90	20.95	20.95	-3.19%	12,323,200
Dec 29, 2025	21.31	22.05	21.23	21.64	21.64	0.74%	10,962,210
Dec 26, 2025	21.90	22.05	21.47	21.48	21.48	-2.45%	12,876,040
Dec 25, 2025	21.70	22.50	21.16	22.02	22.02	1.71%	20,618,440
Dec 24, 2025	21.46	21.76	21.39	21.65	21.65	0.14%	11,036,200
Dec 23, 2025	22.20	22.21	21.57	21.62	21.62	-2.57%	14,327,380
Dec 22, 2025	22.34	22.40	21.89	22.19	22.19	-0.89%	22,962,140
Dec 19, 2025	22.97	22.97	21.41	22.39	22.39	2.24%	43,531,767
Dec 18, 2025	19.71	21.90	19.68	21.90	21.90	9.99%	26,130,945
Dec 17, 2025	19.47	20.26	19.34	19.91	19.91	2.05%	9,925,129
Dec 16, 2025	20.17	20.17	19.45	19.51	19.51	-3.27%	8,752,332
Dec 15, 2025	20.34	20.60	20.14	20.17	20.17	-2.42%	5,983,199
Dec 12, 2025	20.53	20.80	20.42	20.67	20.67	-0.24%	4,882,980
Dec 11, 2025	21.30	21.30	20.66	20.72	20.72	-1.89%	6,799,200
Dec 10, 2025	21.35	21.35	20.85	21.12	21.12	-1.17%	6,946,999
Dec 9, 2025	21.48	21.97	21.32	21.37	21.37	-0.84%	6,189,682
Dec 8, 2025	21.48	21.61	21.33	21.55	21.55	1.08%	6,094,697
Dec 5, 2025	21.11	21.33	20.91	21.32	21.32	0.99%	5,720,980
Dec 4, 2025	21.32	21.38	20.97	21.11	21.11	-1.22%	6,204,496
Dec 3, 2025	21.88	21.95	21.26	21.37	21.37	-2.24%	7,340,231
Dec 2, 2025	21.80	21.87	21.45	21.86	21.86	-0.23%	6,631,548
Dec 1, 2025	21.63	22.08	21.63	21.91	21.91	1.48%	9,414,965
Nov 28, 2025	21.45	21.63	21.20	21.59	21.59	0.65%	7,243,915
Nov 27, 2025	21.38	21.60	21.18	21.45	21.45	0.05%	6,836,961
Nov 26, 2025	21.39	22.24	21.35	21.44	21.44	-0.23%	11,033,959
Nov 25, 2025	21.48	21.65	21.20	21.49	21.49	1.66%	7,798,664
Nov 24, 2025	20.60	21.28	20.60	21.14	21.14	2.62%	9,893,093