SHA:603716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	18.20	18.51	17.38	17.74	17.74	-4.98%	30,275,950
Aug 10, 2026	17.66	19.58	17.66	18.67	18.67	3.72%	41,025,470
Aug 7, 2026	17.28	18.96	17.07	18.00	18.00	2.51%	42,788,340
Aug 6, 2026	16.82	18.47	16.40	17.56	17.56	4.59%	46,961,702
Aug 5, 2026	16.40	16.99	16.25	16.79	16.79	0.90%	26,654,233
Aug 4, 2026	16.22	17.03	16.05	16.64	16.64	3.42%	29,924,533
Aug 3, 2026	15.90	16.17	15.71	16.09	16.09	1.26%	17,749,321
Jul 31, 2026	14.80	15.94	14.80	15.89	15.89	3.38%	26,544,797
Jul 30, 2026	15.66	16.37	15.31	15.37	15.37	-2.78%	30,789,542
Jul 29, 2026	16.66	16.70	14.97	15.81	15.81	-3.77%	43,857,770
Jul 28, 2026	15.50	16.43	15.25	16.43	16.43	9.97%	24,360,449
Jul 27, 2026	13.23	14.94	13.20	14.94	14.94	10.01%	14,503,620
Jul 24, 2026	14.21	15.28	13.58	13.58	13.58	-5.69%	22,420,715
Jul 23, 2026	13.75	14.88	13.52	14.40	14.40	3.37%	22,868,486
Jul 22, 2026	13.83	14.69	13.45	13.93	13.93	-2.66%	20,307,378
Jul 21, 2026	15.22	15.28	14.31	14.31	14.31	-10.00%	26,982,734
Jul 20, 2026	14.42	16.07	14.37	15.90	15.90	4.26%	34,814,641
Jul 17, 2026	17.05	17.05	14.88	15.25	15.25	-5.40%	45,445,670
Jul 16, 2026	14.36	16.12	14.29	16.12	16.12	10.03%	27,385,373
Jul 15, 2026	13.90	15.24	13.82	14.65	14.65	3.75%	18,173,047
Jul 14, 2026	13.75	14.23	13.37	14.12	14.12	2.84%	10,725,464
Jul 13, 2026	14.20	14.48	13.68	13.73	13.73	-4.39%	10,218,326
Jul 10, 2026	13.26	14.76	13.07	14.36	14.36	6.61%	17,577,881
Jul 9, 2026	13.40	13.77	12.92	13.47	13.47	0.52%	8,799,249
Jul 8, 2026	13.69	13.97	13.34	13.40	13.40	-2.19%	9,071,533
Jul 7, 2026	14.58	14.64	13.70	13.70	13.70	-7.31%	12,564,167
Jul 6, 2026	14.95	15.35	14.71	14.78	14.78	-1.40%	13,314,062
Jul 3, 2026	14.82	15.29	14.55	14.99	14.99	1.28%	14,170,651
Jul 2, 2026	14.87	15.55	14.76	14.80	14.80	-0.47%	16,442,734
Jul 1, 2026	13.79	15.02	13.62	14.87	14.87	6.98%	22,686,698
Jun 30, 2026	14.42	14.77	13.78	13.90	13.90	-5.83%	17,447,918
Jun 29, 2026	14.25	15.24	13.87	14.76	14.76	2.57%	18,677,910
Jun 26, 2026	14.99	15.32	14.35	14.39	14.39	-6.62%	14,595,010
Jun 25, 2026	16.34	16.65	15.41	15.41	15.41	-9.99%	21,330,780
Jun 24, 2026	16.52	17.81	16.33	17.12	17.12	3.26%	28,964,570
Jun 23, 2026	15.65	17.11	15.58	16.58	16.58	6.62%	27,677,600
Jun 22, 2026	15.32	15.59	14.69	15.55	15.55	0.19%	9,727,193
Jun 18, 2026	15.66	15.93	15.46	15.52	15.52	-1.15%	6,192,237
Jun 17, 2026	15.79	15.85	15.59	15.70	15.70	-0.63%	4,593,868
Jun 16, 2026	16.00	16.00	15.56	15.80	15.80	-0.57%	4,520,114
Jun 15, 2026	15.78	16.10	15.63	15.89	15.89	0.19%	5,797,549
Jun 12, 2026	15.61	16.14	15.25	15.86	15.86	3.52%	9,316,340
Jun 11, 2026	15.37	15.63	15.10	15.32	15.32	-2.05%	5,692,147
Jun 10, 2026	15.81	15.96	15.30	15.64	15.64	-2.01%	6,105,083
Jun 9, 2026	16.19	16.20	15.38	15.96	15.96	0.06%	6,109,331
Jun 8, 2026	15.92	16.75	15.70	15.95	15.95	-1.79%	9,525,078
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