SHA:603816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	31.07	31.27	30.58	31.18	31.18	1.43%	6,036,480
Nov 25, 2025	30.20	31.06	30.20	30.74	30.74	1.79%	5,178,286
Nov 24, 2025	30.27	30.81	30.15	30.20	30.20	-0.26%	5,788,405
Nov 21, 2025	30.87	31.18	30.15	30.28	30.28	-2.01%	8,262,708
Nov 20, 2025	30.25	31.43	30.11	30.90	30.90	2.66%	9,497,137
Nov 19, 2025	30.62	30.62	29.88	30.10	30.10	-1.54%	4,522,458
Nov 18, 2025	30.37	30.63	30.11	30.57	30.57	0.43%	3,435,426
Nov 17, 2025	30.78	30.79	30.18	30.44	30.44	-1.10%	3,911,900
Nov 14, 2025	30.48	31.07	30.48	30.78	30.78	0.75%	3,814,005
Nov 13, 2025	30.43	30.76	29.88	30.55	30.55	0.73%	5,666,630
Nov 12, 2025	29.77	30.55	29.77	30.33	30.33	1.40%	5,441,059
Nov 11, 2025	30.90	30.98	29.60	29.91	29.91	-3.48%	7,113,691
Nov 10, 2025	30.48	31.00	30.27	30.99	30.99	1.84%	4,759,906
Nov 7, 2025	30.45	30.68	30.30	30.43	30.43	-0.16%	2,941,659
Nov 6, 2025	30.31	30.80	30.31	30.48	30.48	0.16%	3,211,308
Nov 5, 2025	30.34	30.67	30.11	30.43	30.43	0.53%	3,009,439
Nov 4, 2025	30.61	31.00	30.10	30.27	30.27	-1.59%	4,461,938
Nov 3, 2025	30.90	31.07	30.33	30.76	30.76	-0.16%	4,181,117
Oct 31, 2025	30.27	31.08	30.21	30.81	30.81	1.75%	4,825,154
Oct 30, 2025	31.20	31.20	30.12	30.28	30.28	-2.95%	6,403,470
Oct 29, 2025	30.50	31.30	29.95	31.20	31.20	2.26%	5,377,974
Oct 28, 2025	30.92	31.58	30.40	30.51	30.51	0.07%	4,658,636
Oct 27, 2025	30.31	30.75	30.19	30.49	30.49	1.09%	3,863,600
Oct 24, 2025	30.38	30.60	29.82	30.16	30.16	-0.63%	3,642,010
Oct 23, 2025	30.40	30.50	29.80	30.35	30.35	-0.16%	2,825,900
Oct 22, 2025	29.66	30.73	29.57	30.40	30.40	2.36%	5,700,177
Oct 21, 2025	29.80	30.12	29.55	29.70	29.70	0.07%	3,588,139
Oct 20, 2025	30.39	30.39	29.54	29.68	29.68	-1.79%	4,765,692