SHA:603716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	32.20	35.12	32.08	33.95	33.95	2.57%	50,257,888
Aug 28, 2025	33.66	33.88	31.98	33.10	33.10	-0.15%	31,869,105
Aug 27, 2025	36.40	36.51	33.15	33.15	33.15	-8.93%	48,465,159
Aug 26, 2025	34.67	38.12	34.60	36.40	36.40	4.99%	70,746,940
Aug 25, 2025	32.10	34.67	32.10	34.67	34.67	9.99%	45,177,016
Aug 22, 2025	28.49	31.52	27.69	31.52	31.52	10.02%	61,426,051
Aug 21, 2025	28.86	29.84	28.47	28.65	28.65	-1.88%	28,578,054
Aug 20, 2025	30.37	30.86	29.01	29.20	29.20	-7.01%	47,214,380
Aug 19, 2025	29.80	32.86	29.51	31.40	31.40	5.12%	61,670,222
Aug 18, 2025	28.38	30.51	27.80	29.87	29.87	5.14%	40,906,967
Aug 15, 2025	28.80	29.00	27.85	28.41	28.41	-3.69%	35,831,698
Aug 14, 2025	30.35	30.98	29.50	29.50	29.50	-5.11%	37,424,402
Aug 13, 2025	29.04	31.31	28.59	31.09	31.09	6.55%	55,621,945
Aug 12, 2025	31.30	31.30	28.88	29.18	29.18	-3.89%	45,502,189
Aug 11, 2025	27.59	30.36	27.55	30.36	30.36	10.00%	51,820,369
Aug 8, 2025	27.11	28.40	26.20	27.60	27.60	0.73%	35,878,865
Aug 7, 2025	27.77	29.32	27.22	27.40	27.40	-2.32%	44,329,490
Aug 6, 2025	29.85	30.29	27.90	28.05	28.05	-4.92%	38,611,673
Aug 5, 2025	28.97	29.90	28.23	29.50	29.50	-0.51%	36,268,657
Aug 4, 2025	31.29	31.29	28.69	29.65	29.65	-6.99%	47,451,515
Aug 1, 2025	29.90	32.50	29.85	31.88	31.88	6.20%	48,831,850
Jul 31, 2025	29.80	32.00	29.38	30.02	30.02	-2.82%	40,620,511
Jul 30, 2025	30.36	32.96	30.00	30.89	30.89	-2.31%	44,431,171
Jul 29, 2025	32.82	33.53	31.00	31.62	31.62	-4.62%	53,882,301
Jul 28, 2025	29.99	33.15	29.03	33.15	33.15	6.18%	64,361,591
Jul 25, 2025	30.00	33.44	30.00	31.22	31.22	2.70%	66,631,861
Jul 24, 2025	28.80	30.77	27.29	30.40	30.40	6.78%	72,851,370
Jul 23, 2025	25.36	28.47	25.18	28.47	28.47	10.01%	55,250,158
Jul 22, 2025	25.00	27.36	25.00	25.88	25.88	1.65%	61,025,193
Jul 21, 2025	23.70	25.96	23.45	25.46	25.46	7.43%	56,628,299
Jul 18, 2025	24.00	24.70	22.81	23.70	23.70	-0.59%	58,437,776
Jul 17, 2025	22.34	23.84	22.34	23.84	23.84	10.01%	54,098,872
Jul 16, 2025	20.91	23.13	20.20	21.67	21.67	-3.26%	60,807,541
Jul 15, 2025	24.45	24.80	22.40	22.40	22.40	-10.00%	24,024,549
Jul 14, 2025	25.70	27.28	24.42	24.89	24.89	-3.26%	51,732,681
Jul 11, 2025	25.61	26.25	23.80	25.73	25.73	0.47%	63,839,114
Jul 10, 2025	23.03	25.61	23.00	25.61	25.61	10.01%	56,163,039
Jul 9, 2025	21.44	23.31	21.44	23.28	23.28	9.86%	78,891,872
Jul 8, 2025	22.01	23.60	21.00	21.19	21.19	-5.95%	93,259,035
Jul 7, 2025	21.90	23.19	21.50	22.53	22.53	6.88%	87,503,903
Jul 4, 2025	21.08	21.08	21.08	21.08	21.08	10.02%	4,987,565
Jul 3, 2025	17.98	19.16	17.70	19.16	19.16	9.99%	25,602,756
Jul 2, 2025	16.18	17.42	16.01	17.42	17.42	9.97%	45,937,314
Jul 1, 2025	14.47	15.84	14.32	15.84	15.84	10.00%	57,048,389
Jun 30, 2025	13.81	14.69	13.78	14.40	14.40	3.52%	39,702,263
Jun 27, 2025	13.54	14.20	13.51	13.91	13.91	2.43%	39,143,555
Jun 26, 2025	13.42	13.88	13.35	13.58	13.58	0.07%	28,831,222
Jun 25, 2025	13.52	13.78	13.26	13.57	13.57	1.04%	28,435,831
Jun 24, 2025	13.37	13.66	13.22	13.43	13.43	0.45%	45,436,796
Jun 23, 2025	12.15	13.37	11.65	13.37	13.37	10.04%	40,592,327