SHA:603816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.33	33.35	32.40	33.00	33.00	-2.11%	6,412,725
Mar 6, 2026	33.33	33.96	33.27	33.71	33.71	1.14%	4,723,371
Mar 5, 2026	33.97	33.99	33.21	33.33	33.33	-0.51%	5,144,355
Mar 4, 2026	34.29	34.99	33.42	33.50	33.50	-3.62%	6,820,192
Mar 3, 2026	35.27	36.13	34.60	34.76	34.76	-2.77%	5,538,120
Mar 2, 2026	35.43	36.25	35.20	35.75	35.75	-0.03%	4,380,844
Feb 27, 2026	35.90	36.23	35.55	35.76	35.76	-1.00%	3,481,911
Feb 26, 2026	35.68	36.47	35.08	36.12	36.12	0.89%	6,730,410
Feb 25, 2026	35.51	36.41	35.11	35.80	35.80	0.85%	5,908,100
Feb 24, 2026	35.58	35.59	34.32	35.50	35.50	1.31%	7,204,775
Feb 13, 2026	36.48	36.66	34.90	35.04	35.04	-3.79%	4,914,196
Feb 12, 2026	36.75	37.56	36.30	36.42	36.42	-0.90%	3,389,962
Feb 11, 2026	36.83	37.59	36.25	36.75	36.75	0.38%	5,333,130
Feb 10, 2026	36.20	37.05	35.52	36.61	36.61	2.06%	6,883,436
Feb 9, 2026	35.93	36.30	35.00	35.87	35.87	0.84%	5,575,920
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