SHA:603816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	34.71	36.69	34.17	35.57	35.57	2.45%	10,694,610
Feb 5, 2026	35.48	35.70	34.31	34.72	34.72	-1.45%	7,093,842
Feb 4, 2026	33.61	35.42	33.29	35.23	35.23	4.82%	8,606,068
Feb 3, 2026	32.81	33.89	32.67	33.61	33.61	3.96%	8,468,749
Feb 2, 2026	35.07	35.19	32.00	32.33	32.33	-8.67%	11,848,420
Jan 30, 2026	35.24	35.62	34.02	35.40	35.40	0.40%	7,954,492
Jan 29, 2026	33.61	35.69	33.55	35.26	35.26	4.41%	10,565,360
Jan 28, 2026	34.01	34.25	33.22	33.77	33.77	-1.05%	6,700,036
Jan 27, 2026	34.41	34.69	33.88	34.13	34.13	-0.99%	4,225,716
Jan 26, 2026	34.39	35.08	33.81	34.47	34.47	0.20%	6,479,245
Jan 23, 2026	34.81	34.81	33.85	34.40	34.40	-0.98%	6,457,735
Jan 22, 2026	33.78	35.14	33.63	34.74	34.74	2.81%	8,067,005
Jan 21, 2026	33.76	34.07	33.10	33.79	33.79	-0.03%	7,766,879
Jan 20, 2026	31.47	33.98	31.37	33.80	33.80	7.81%	14,117,950
Jan 19, 2026	31.01	31.70	30.92	31.35	31.35	0.80%	4,048,044
Jan 16, 2026	31.38	31.50	30.87	31.10	31.10	-0.51%	3,720,669
Jan 15, 2026	31.01	31.66	30.93	31.26	31.26	0.22%	4,521,374
Jan 14, 2026	31.20	31.38	30.57	31.19	31.19	-0.13%	7,090,968
Jan 13, 2026	31.13	31.83	31.01	31.23	31.23	0.32%	6,462,324
Jan 12, 2026	31.20	31.34	30.85	31.13	31.13	-1.17%	7,049,653
Jan 9, 2026	31.63	31.68	30.79	31.50	31.50	-0.63%	6,390,663
Jan 8, 2026	31.62	31.95	31.21	31.70	31.70	-	4,238,804
Jan 7, 2026	32.00	32.15	31.70	31.70	31.70	-0.84%	3,599,990
Jan 6, 2026	31.87	32.07	31.62	31.97	31.97	0.31%	6,280,595
Jan 5, 2026	31.33	32.30	31.30	31.87	31.87	3.68%	7,882,562
Dec 31, 2025	30.70	30.98	30.40	30.74	30.74	-0.36%	4,492,589
Dec 30, 2025	30.73	31.05	30.70	30.85	30.85	0.39%	3,969,945
Dec 29, 2025	30.68	31.24	30.39	30.73	30.73	-0.55%	4,583,800
Dec 26, 2025	30.94	31.23	30.70	30.90	30.90	-0.26%	5,323,190
Dec 25, 2025	30.65	31.04	30.55	30.98	30.98	0.85%	3,244,406
Dec 24, 2025	30.74	30.97	30.55	30.72	30.72	-0.52%	2,945,194
Dec 23, 2025	30.73	31.13	30.30	30.88	30.88	0.49%	4,638,891
Dec 22, 2025	31.39	31.46	30.59	30.73	30.73	-1.70%	5,067,388
Dec 19, 2025	30.46	31.38	30.28	31.26	31.26	2.26%	5,837,060
Dec 18, 2025	30.77	30.87	30.26	30.57	30.57	-0.78%	4,897,726
Dec 17, 2025	30.24	31.00	29.76	30.81	30.81	1.72%	5,430,797
Dec 16, 2025	29.80	30.56	29.64	30.29	30.29	1.99%	5,361,316
Dec 15, 2025	29.55	30.06	29.22	29.70	29.70	0.58%	6,202,887
Dec 12, 2025	29.41	29.66	29.17	29.53	29.53	0.41%	4,677,761
Dec 11, 2025	29.64	29.79	29.33	29.41	29.41	-0.68%	4,013,037
Dec 10, 2025	29.74	29.86	28.90	29.61	29.61	-0.60%	8,857,334
Dec 9, 2025	30.35	30.78	29.71	29.79	29.79	-1.78%	5,947,404
Dec 8, 2025	30.97	31.15	30.22	30.33	30.33	-2.10%	5,722,950
Dec 5, 2025	31.47	31.47	30.63	30.98	30.98	-1.56%	5,094,258
Dec 4, 2025	31.91	32.04	31.23	31.47	31.47	-1.07%	4,738,893
Dec 3, 2025	32.31	32.55	31.45	31.81	31.81	-1.55%	6,729,182
Dec 2, 2025	32.32	32.96	31.90	32.31	32.31	-0.22%	6,487,080
Dec 1, 2025	31.86	32.89	31.63	32.38	32.38	2.37%	8,583,077
Nov 28, 2025	31.11	31.86	30.91	31.63	31.63	1.38%	6,650,786
Nov 27, 2025	31.30	31.52	30.70	31.20	31.20	0.06%	4,841,451