SHA:603816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	22.88	23.06	22.20	22.36	22.36	-2.27%	9,268,787
Jun 29, 2026	22.50	23.31	22.03	22.88	22.88	1.73%	11,243,946
Jun 26, 2026	22.70	23.27	22.45	22.49	22.49	-1.01%	10,482,333
Jun 25, 2026	23.01	23.60	22.46	22.72	22.72	-0.74%	8,183,086
Jun 24, 2026	23.02	23.20	22.65	22.89	22.89	-0.82%	7,897,395
Jun 23, 2026	23.49	23.70	22.86	23.08	23.08	-2.12%	10,774,275
Jun 22, 2026	23.81	23.88	22.94	23.58	23.58	-1.26%	15,020,497
Jun 18, 2026	24.99	24.99	23.50	23.88	23.88	-3.63%	13,582,057
Jun 17, 2026	25.61	25.75	24.66	24.78	24.78	-3.24%	12,905,716
Jun 16, 2026	26.15	26.22	25.30	25.61	25.61	-2.59%	10,388,349
Jun 15, 2026	27.17	27.58	26.03	26.29	26.29	-3.10%	9,990,504
Jun 12, 2026	27.08	27.48	26.64	27.13	27.13	0.41%	7,777,026
Jun 11, 2026	27.00	27.43	26.60	27.02	27.02	0.11%	5,065,826
Jun 10, 2026	26.75	27.26	26.60	26.99	26.99	-0.04%	4,021,350
Jun 9, 2026	27.62	27.65	26.43	27.00	27.00	-1.82%	5,834,560
Jun 8, 2026	27.33	27.73	27.01	27.50	27.50	-0.61%	5,782,279
Jun 5, 2026	28.51	28.86	27.49	27.67	27.67	-3.18%	6,554,185
Jun 4, 2026	29.30	29.43	28.43	28.58	28.58	-2.46%	4,343,780
Jun 3, 2026	29.34	29.52	28.00	29.30	29.30	-0.31%	7,530,439
Jun 2, 2026	29.21	30.02	28.66	29.39	29.39	0.62%	8,553,815
Jun 1, 2026	28.99	29.57	28.70	29.21	29.21	0.45%	5,820,431
May 29, 2026	28.35	29.67	28.21	29.08	29.08	2.76%	6,378,586
May 28, 2026	29.20	29.39	28.06	28.30	28.30	-3.31%	6,320,277
May 27, 2026	29.02	29.30	28.37	29.27	29.27	0.58%	6,604,859
May 26, 2026	28.70	29.26	28.50	29.10	29.10	0.62%	7,302,916
May 25, 2026	29.09	29.10	28.29	28.92	28.92	0.45%	4,002,822
May 22, 2026	29.23	29.30	28.17	28.79	28.79	-0.90%	9,595,199
May 21, 2026	29.85	30.60	29.00	29.05	29.05	-2.39%	4,177,386
May 20, 2026	29.60	29.93	29.26	29.76	29.76	-0.47%	3,874,408
May 19, 2026	30.04	30.36	29.55	29.90	29.90	-0.80%	4,703,113
May 18, 2026	31.80	31.80	29.81	30.14	30.14	-5.19%	8,964,663
May 15, 2026	32.64	33.25	31.51	31.79	31.79	-3.55%	6,888,699
May 14, 2026	32.35	33.50	31.50	32.96	32.96	2.36%	5,764,906
May 13, 2026	32.94	33.43	32.02	32.20	32.20	-2.90%	5,714,242
May 12, 2026	31.53	33.65	31.20	33.16	33.16	5.07%	11,199,565
May 11, 2026	30.69	31.83	30.33	31.56	31.56	2.33%	7,611,884
May 8, 2026	29.89	31.31	29.81	30.84	30.84	3.14%	11,604,270
May 7, 2026	29.71	30.10	29.16	29.90	29.90	1.12%	9,741,832
May 6, 2026	28.90	29.76	28.52	29.57	29.57	1.83%	10,881,162
Apr 30, 2026	29.99	30.88	28.57	29.04	29.04	-1.26%	11,220,369
Apr 29, 2026	28.95	29.59	28.88	29.41	29.41	2.19%	7,731,935
Apr 28, 2026	28.72	29.19	28.33	28.78	28.78	-0.28%	7,592,729
Apr 27, 2026	29.18	29.35	28.75	28.86	28.86	-0.86%	5,724,182
Apr 24, 2026	30.40	30.40	29.04	29.11	29.11	-3.70%	10,360,794
Apr 23, 2026	30.90	31.38	30.05	30.23	30.23	-0.76%	6,844,470
Apr 22, 2026	31.15	31.57	30.05	30.46	30.46	-2.59%	7,086,307
Apr 21, 2026	31.01	31.63	31.01	31.27	31.27	-0.16%	4,000,722
Apr 20, 2026	31.18	31.86	31.10	31.32	31.32	-0.10%	6,307,025
Apr 17, 2026	30.86	31.46	30.47	31.35	31.35	2.42%	5,948,750
Apr 16, 2026	30.99	31.29	30.40	30.61	30.61	-0.10%	6,621,770