SHA:603816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	23.60	23.87	23.36	23.71	23.71	0.42%	10,608,569
Aug 31, 2026	24.70	24.88	22.73	23.61	23.61	-3.16%	16,890,907
Aug 28, 2026	24.17	24.63	23.69	24.38	24.38	-1.65%	7,965,393
Aug 27, 2026	25.34	25.34	24.71	24.79	24.79	-1.82%	4,243,507
Aug 26, 2026	25.06	25.66	25.01	25.25	25.25	0.76%	4,110,200
Aug 25, 2026	24.82	25.25	24.80	25.06	25.06	1.13%	5,579,452
Aug 24, 2026	24.79	25.15	24.60	24.78	24.78	-0.20%	5,063,545
Aug 21, 2026	24.63	25.15	24.32	24.83	24.83	0.24%	6,601,796
Aug 20, 2026	24.36	24.89	24.16	24.77	24.77	1.52%	6,376,100
Aug 19, 2026	23.90	24.86	23.70	24.40	24.40	2.22%	9,026,833
Aug 18, 2026	23.40	24.02	23.26	23.87	23.87	1.14%	5,537,785
Aug 17, 2026	23.15	23.60	22.70	23.60	23.60	1.59%	6,388,650
Aug 14, 2026	24.01	24.05	23.12	23.23	23.23	-3.17%	8,984,611
Aug 13, 2026	24.80	25.20	23.99	23.99	23.99	-3.50%	8,638,931
Aug 12, 2026	24.61	25.14	24.21	24.86	24.86	0.93%	8,304,672
Aug 11, 2026	24.70	25.21	24.61	24.63	24.63	-0.89%	4,707,521
Aug 10, 2026	24.49	25.04	24.31	24.85	24.85	1.39%	5,889,248
Aug 7, 2026	24.68	24.75	24.11	24.51	24.51	-0.97%	7,089,230
Aug 6, 2026	24.94	24.94	24.20	24.75	24.75	-0.80%	7,968,477
Aug 5, 2026	25.13	25.29	24.80	24.95	24.95	-1.23%	9,514,000
Aug 4, 2026	26.26	26.40	25.09	25.26	25.26	-4.14%	10,308,126
Aug 3, 2026	25.48	26.72	25.22	26.35	26.35	4.56%	12,317,936
Jul 31, 2026	25.15	25.99	25.09	25.20	25.20	-2.36%	10,373,821
Jul 30, 2026	25.61	26.16	25.45	25.81	25.81	1.53%	9,084,562
Jul 29, 2026	24.51	25.77	24.28	25.42	25.42	4.18%	10,470,369
Jul 28, 2026	23.73	24.45	23.40	24.40	24.40	2.82%	8,720,123
Jul 27, 2026	23.76	24.10	23.55	23.73	23.73	-0.42%	8,754,844
Jul 24, 2026	24.19	24.60	23.83	23.83	23.83	-2.01%	7,642,190
Jul 23, 2026	23.64	24.48	23.62	24.32	24.32	2.27%	6,579,531
Jul 22, 2026	23.69	24.15	23.20	23.78	23.78	0.38%	7,568,778
Jul 21, 2026	23.50	24.80	23.33	23.69	23.69	0.64%	12,357,749
Jul 20, 2026	22.97	23.66	22.60	23.54	23.54	2.48%	11,448,990
Jul 17, 2026	23.27	23.83	22.83	22.97	22.97	-1.63%	7,632,100
Jul 16, 2026	23.19	23.78	22.82	23.35	23.35	1.79%	9,668,700
Jul 15, 2026	22.39	23.16	22.11	22.94	22.94	2.41%	8,121,882
Jul 14, 2026	22.19	22.78	21.97	22.40	22.40	0.95%	8,855,763
Jul 13, 2026	22.31	22.48	22.11	22.19	22.19	-0.67%	6,651,773
Jul 10, 2026	21.96	22.50	21.60	22.34	22.34	1.04%	6,334,235
Jul 9, 2026	22.45	22.68	22.00	22.11	22.11	-1.51%	5,994,938
Jul 8, 2026	22.36	23.14	22.00	22.45	22.45	0.36%	9,247,610
Jul 7, 2026	22.36	22.67	21.86	22.37	22.37	1.41%	11,694,235
Jul 6, 2026	21.85	22.20	21.23	22.06	22.06	0.96%	10,072,132
Jul 3, 2026	23.01	23.50	22.70	23.23	21.85	1.62%	12,540,470
Jul 2, 2026	22.94	23.27	22.53	22.86	21.50	-0.39%	10,718,372
Jul 1, 2026	22.46	23.11	22.09	22.95	21.59	2.64%	8,349,199
Jun 30, 2026	22.88	23.06	22.20	22.36	21.03	-2.27%	9,268,787
Jun 29, 2026	22.50	23.31	22.03	22.88	21.52	1.73%	11,243,946
Jun 26, 2026	22.70	23.27	22.45	22.49	21.15	-1.01%	10,482,333
Jun 25, 2026	23.01	23.60	22.46	22.72	21.37	-0.74%	8,183,086
Jun 24, 2026	23.02	23.20	22.65	22.89	21.53	-0.82%	7,897,395