SHA:603716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	20.70	20.98	20.42	20.56	20.56	-1.44%	6,425,760
May 15, 2026	21.03	21.23	20.50	20.86	20.86	-1.74%	10,185,544
May 14, 2026	21.29	22.20	21.22	21.23	21.23	-0.28%	13,572,176
May 13, 2026	20.99	21.53	20.80	21.29	21.29	1.24%	9,652,364
May 12, 2026	21.60	21.60	21.00	21.03	21.03	-1.08%	8,964,058
May 11, 2026	21.00	21.50	20.89	21.26	21.26	-1.89%	11,496,270
May 8, 2026	21.90	22.15	21.64	21.67	21.67	0.09%	10,932,680
May 7, 2026	21.43	21.66	21.32	21.65	21.65	1.03%	7,549,689
May 6, 2026	21.27	21.56	21.14	21.43	21.43	0.80%	7,224,040
Apr 30, 2026	20.93	21.55	20.80	21.26	21.26	0.95%	6,998,415
Apr 29, 2026	20.52	21.25	20.35	21.06	21.06	0.72%	7,356,810
Apr 28, 2026	21.20	22.05	20.88	20.91	20.91	-1.92%	10,736,570
Apr 27, 2026	21.18	21.37	20.90	21.32	21.32	0.71%	7,029,192
Apr 24, 2026	21.58	21.72	21.15	21.17	21.17	-3.16%	9,919,789
Apr 23, 2026	22.00	22.45	21.80	21.86	21.86	-1.09%	9,675,773
Apr 22, 2026	22.00	22.19	21.70	22.10	22.10	-0.50%	10,251,750
Apr 21, 2026	22.72	22.72	22.20	22.21	22.21	-3.10%	10,865,740
Apr 20, 2026	22.88	23.18	22.10	22.92	22.92	-0.35%	19,061,670
Apr 17, 2026	23.29	23.57	22.72	23.00	23.00	-1.25%	14,961,780
Apr 16, 2026	23.72	23.72	23.00	23.29	23.29	-3.36%	21,094,640
Apr 15, 2026	23.82	24.50	22.68	24.10	24.10	2.12%	35,512,410
Apr 14, 2026	23.08	23.63	23.03	23.60	23.60	1.94%	16,679,520
Apr 13, 2026	23.03	23.42	22.70	23.15	23.15	-0.94%	12,979,430
Apr 10, 2026	22.99	24.00	22.66	23.37	23.37	2.86%	25,317,340
Apr 9, 2026	23.39	23.61	22.51	22.72	22.72	-3.36%	21,602,170
Apr 8, 2026	23.81	23.88	23.05	23.51	23.51	0.73%	25,004,820
Apr 7, 2026	23.55	23.81	22.75	23.34	23.34	-0.98%	30,020,000
Apr 3, 2026	24.10	25.66	23.41	23.57	23.57	-4.50%	35,647,430
Apr 2, 2026	24.31	25.87	23.38	24.68	24.68	0.08%	43,254,160
Apr 1, 2026	23.65	24.84	23.03	24.66	24.66	4.27%	44,735,440
Mar 31, 2026	23.30	24.06	22.90	23.65	23.65	3.96%	41,483,290
Mar 30, 2026	20.21	22.75	20.21	22.75	22.75	10.01%	32,180,150
Mar 27, 2026	19.64	20.85	19.64	20.68	20.68	2.27%	14,358,690
Mar 26, 2026	20.66	21.25	20.18	20.22	20.22	-2.88%	13,199,460
Mar 25, 2026	21.10	21.25	20.45	20.82	20.82	-1.47%	17,418,990
Mar 24, 2026	19.99	21.29	19.90	21.13	21.13	9.20%	26,121,310
Mar 23, 2026	20.33	20.62	19.24	19.35	19.35	-8.29%	15,195,730
Mar 20, 2026	22.45	22.45	21.07	21.10	21.10	-4.44%	11,477,840
Mar 19, 2026	22.80	22.81	21.96	22.08	22.08	-4.17%	13,288,250
Mar 18, 2026	22.70	23.44	22.58	23.04	23.04	0.96%	12,111,100
Mar 17, 2026	23.39	23.98	22.76	22.82	22.82	-3.51%	17,822,480
Mar 16, 2026	23.91	24.90	23.32	23.65	23.65	-2.67%	23,161,040
Mar 13, 2026	23.08	24.99	22.93	24.30	24.30	2.84%	27,243,190
Mar 12, 2026	23.95	24.41	23.10	23.63	23.63	-2.72%	21,101,110
Mar 11, 2026	23.78	25.10	23.53	24.29	24.29	2.62%	35,142,510
Mar 10, 2026	23.66	23.85	23.30	23.67	23.67	-0.96%	20,391,640
Mar 9, 2026	22.23	23.98	22.18	23.90	23.90	3.11%	36,923,100
Mar 6, 2026	20.93	23.18	20.82	23.18	23.18	10.01%	21,043,220
Mar 5, 2026	20.63	21.67	20.56	21.07	21.07	3.79%	11,938,590
Mar 4, 2026	20.40	20.65	20.02	20.30	20.30	-0.98%	5,700,364