SHA:603816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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