SHA:603716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	15.92	16.75	15.73	15.90	-	-2.09%	6,622,163
Jun 5, 2026	16.36	16.60	15.81	16.24	16.24	0.25%	8,782,147
Jun 4, 2026	16.60	16.77	16.15	16.20	16.20	-2.82%	7,281,823
Jun 3, 2026	16.88	16.98	16.50	16.67	16.67	-1.83%	6,656,853
Jun 2, 2026	17.27	17.27	16.59	16.98	16.98	-1.74%	6,989,129
Jun 1, 2026	16.70	17.52	16.33	17.28	17.28	1.47%	8,427,813
May 29, 2026	17.60	18.00	16.90	17.03	17.03	-2.01%	12,030,180
May 28, 2026	17.59	17.69	16.92	17.38	17.38	-1.19%	8,755,394
May 27, 2026	18.16	18.20	17.52	17.59	17.59	-3.03%	8,374,976
May 26, 2026	18.58	18.59	17.95	18.14	18.14	-2.84%	9,260,854
May 25, 2026	19.40	19.57	18.58	18.67	18.67	-4.74%	11,284,540
May 22, 2026	20.19	20.19	19.26	19.60	19.60	-0.61%	5,993,914
May 21, 2026	19.85	20.14	19.72	19.72	19.72	-1.20%	7,127,132
May 20, 2026	20.76	20.90	19.91	19.96	19.96	-4.41%	10,925,680
May 19, 2026	20.75	22.00	20.75	20.88	20.88	1.56%	12,675,132
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