SHA:603816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	23.49	23.70	22.86	23.08	21.71	-2.12%	10,774,275
Jun 22, 2026	23.81	23.88	22.94	23.58	22.18	-1.26%	15,020,497
Jun 18, 2026	24.99	24.99	23.50	23.88	22.46	-3.63%	13,582,050
Jun 17, 2026	25.61	25.75	24.66	24.78	23.31	-3.24%	12,905,710
Jun 16, 2026	26.15	26.22	25.30	25.61	24.09	-2.59%	10,388,340
Jun 15, 2026	27.17	27.58	26.03	26.29	24.73	-3.10%	9,990,504
Jun 12, 2026	27.08	27.48	26.64	27.13	25.52	0.41%	7,777,026
Jun 11, 2026	27.00	27.43	26.60	27.02	25.41	0.11%	5,065,826
Jun 10, 2026	26.75	27.26	26.60	26.99	25.39	-0.04%	4,021,350
Jun 9, 2026	27.62	27.65	26.43	27.00	25.40	-1.82%	5,834,560
Jun 8, 2026	27.33	27.73	27.01	27.50	25.87	-0.61%	5,782,279
Jun 5, 2026	28.51	28.86	27.49	27.67	26.03	-3.18%	6,554,185
Jun 4, 2026	29.30	29.43	28.43	28.58	26.88	-2.46%	4,343,780
Jun 3, 2026	29.34	29.52	28.00	29.30	27.56	-0.31%	7,530,439
Jun 2, 2026	29.21	30.02	28.66	29.39	27.64	0.62%	8,553,815
Jun 1, 2026	28.99	29.57	28.70	29.21	27.47	0.45%	5,820,431
May 29, 2026	28.35	29.67	28.21	29.08	27.35	2.76%	6,378,586
May 28, 2026	29.20	29.39	28.06	28.30	26.62	-3.31%	6,320,277
May 27, 2026	29.02	29.30	28.37	29.27	27.53	0.58%	6,604,859
May 26, 2026	28.70	29.26	28.50	29.10	27.37	0.62%	7,302,916
May 25, 2026	29.09	29.10	28.29	28.92	27.20	0.45%	4,002,822
May 22, 2026	29.23	29.30	28.17	28.79	27.08	-0.90%	9,595,199
May 21, 2026	29.85	30.60	29.00	29.05	27.32	-2.39%	4,177,386
May 20, 2026	29.60	29.93	29.26	29.76	27.99	-0.47%	3,874,408
May 19, 2026	30.04	30.36	29.55	29.90	28.12	-0.80%	4,703,113
May 18, 2026	31.80	31.80	29.81	30.14	28.35	-5.19%	8,964,663
May 15, 2026	32.64	33.25	31.51	31.79	29.90	-3.55%	6,888,699
May 14, 2026	32.35	33.50	31.50	32.96	31.00	2.36%	5,764,906
May 13, 2026	32.94	33.43	32.02	32.20	30.29	-2.90%	5,714,242
May 12, 2026	31.53	33.65	31.20	33.16	31.19	5.07%	11,199,560