SHA:603816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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