SHA:603816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	30.70	31.15	30.39	30.64	30.64	-0.10%	6,011,100
Apr 14, 2026	30.50	31.56	29.79	30.67	30.67	-0.29%	8,190,584
Apr 13, 2026	32.88	32.88	29.94	30.76	30.76	-6.45%	13,554,650
Apr 10, 2026	33.25	33.35	32.66	32.88	32.88	-1.14%	5,757,349
Apr 9, 2026	33.64	33.84	32.94	33.26	33.26	-2.18%	5,196,612
Apr 8, 2026	33.99	34.35	33.45	34.00	34.00	1.10%	6,392,296
Apr 7, 2026	33.62	34.02	33.08	33.63	33.63	0.03%	3,946,174
Apr 3, 2026	33.62	34.05	33.50	33.62	33.62	-1.12%	2,269,150
Apr 2, 2026	33.92	34.07	32.94	34.00	34.00	0.74%	4,698,240
Apr 1, 2026	33.70	34.11	33.23	33.75	33.75	1.05%	4,408,329
Mar 31, 2026	34.29	34.84	33.33	33.40	33.40	-2.20%	3,120,775
Mar 30, 2026	33.18	34.55	32.47	34.15	34.15	1.58%	6,737,292
Mar 27, 2026	33.49	34.05	33.28	33.62	33.62	-0.09%	3,686,895
Mar 26, 2026	33.69	34.13	33.50	33.65	33.65	-0.44%	2,706,332
Mar 25, 2026	33.56	34.15	33.39	33.80	33.80	-	3,752,012
Mar 24, 2026	33.50	33.98	32.85	33.80	33.80	2.89%	3,857,997
Mar 23, 2026	34.86	34.96	32.65	32.85	32.85	-5.74%	5,094,303
Mar 20, 2026	34.03	35.69	33.97	34.85	34.85	2.83%	7,839,142
Mar 19, 2026	33.81	34.38	33.76	33.89	33.89	-1.68%	3,764,390
Mar 18, 2026	34.22	34.76	33.85	34.47	34.47	1.38%	4,817,895
Mar 17, 2026	34.23	34.58	33.73	34.00	34.00	-1.33%	6,030,645
Mar 16, 2026	33.72	34.84	33.66	34.46	34.46	1.44%	5,517,646
Mar 13, 2026	34.31	35.18	33.92	33.97	33.97	-2.53%	4,143,763
Mar 12, 2026	34.50	34.93	34.01	34.85	34.85	0.49%	2,908,876
Mar 11, 2026	34.02	34.99	34.00	34.68	34.68	2.00%	4,145,568
Mar 10, 2026	33.26	34.15	32.91	34.00	34.00	3.03%	4,957,448
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