SHA:605016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.03	24.82	24.03	24.66	24.66	1.36%	3,035,771
Mar 26, 2026	23.80	24.55	23.80	24.33	24.33	1.25%	2,462,211
Mar 25, 2026	23.88	24.05	23.44	24.03	24.03	1.44%	2,940,530
Mar 24, 2026	22.95	23.72	22.82	23.69	23.69	4.64%	3,085,893
Mar 23, 2026	22.57	23.30	22.46	22.64	22.64	-2.62%	4,504,988
Mar 20, 2026	23.73	23.88	23.23	23.25	23.25	-0.64%	3,220,764
Mar 19, 2026	24.04	24.25	23.36	23.40	23.40	-3.51%	2,717,246
Mar 18, 2026	24.24	24.38	23.91	24.25	24.25	0.33%	1,960,400
Mar 17, 2026	24.58	24.79	24.13	24.17	24.17	-2.19%	2,271,963
Mar 16, 2026	24.29	25.17	24.10	24.71	24.71	1.73%	4,754,791
Mar 13, 2026	24.12	24.70	24.00	24.29	24.29	0.70%	3,094,283
Mar 12, 2026	24.74	24.74	24.00	24.12	24.12	-2.55%	3,194,116
Mar 11, 2026	24.80	24.90	24.22	24.75	24.75	0.28%	4,149,600
Mar 10, 2026	24.58	24.87	24.41	24.68	24.68	0.33%	2,174,377
Mar 9, 2026	24.68	25.10	24.52	24.60	24.60	-1.09%	3,718,205
Mar 6, 2026	23.62	25.19	23.60	24.87	24.87	4.54%	6,510,280
Mar 5, 2026	24.00	24.08	23.60	23.79	23.79	0.30%	2,539,900
Mar 4, 2026	24.00	24.20	23.50	23.72	23.72	-1.41%	4,599,973
Mar 3, 2026	24.98	25.45	24.04	24.06	24.06	-2.83%	5,695,326
Mar 2, 2026	24.86	25.40	24.56	24.76	24.76	-1.55%	4,643,026
Feb 27, 2026	25.22	25.49	24.73	25.15	25.15	-1.41%	7,341,372
Feb 26, 2026	24.46	25.60	24.00	25.51	25.51	4.16%	9,919,893
Feb 25, 2026	24.69	24.79	24.02	24.49	24.49	-0.73%	7,107,597
Feb 24, 2026	24.50	25.38	24.48	24.67	24.67	-0.12%	7,162,827
Feb 13, 2026	24.52	25.17	24.52	24.70	24.70	0.20%	3,781,500
Feb 12, 2026	24.77	25.30	24.56	24.65	24.65	-0.52%	4,656,989
Feb 11, 2026	24.71	25.20	24.52	24.78	24.78	-0.56%	5,444,251
Feb 10, 2026	25.22	25.24	24.67	24.92	24.92	-1.27%	7,274,293
Feb 9, 2026	27.00	27.00	25.01	25.24	25.24	-5.82%	16,817,830
Feb 6, 2026	26.53	27.32	25.97	26.80	26.80	1.71%	11,740,160
Feb 5, 2026	25.33	27.17	25.15	26.35	26.35	4.03%	14,231,954
Feb 4, 2026	25.40	25.51	24.82	25.33	25.33	1.08%	7,761,020
Feb 3, 2026	25.00	25.40	24.44	25.06	25.06	1.50%	8,460,297
Feb 2, 2026	25.12	26.11	24.66	24.69	24.69	-2.14%	10,191,490
Jan 30, 2026	24.11	25.67	24.08	25.23	25.23	4.78%	12,062,190
Jan 29, 2026	25.17	25.47	24.04	24.08	24.08	-5.12%	9,193,520
Jan 28, 2026	24.82	25.71	24.74	25.38	25.38	1.85%	11,097,250
Jan 27, 2026	24.98	25.70	24.53	24.92	24.92	-0.24%	13,008,520
Jan 26, 2026	24.85	25.33	24.10	24.98	24.98	1.01%	19,892,310
Jan 23, 2026	23.43	24.73	23.29	24.73	24.73	10.01%	18,319,930
Jan 22, 2026	23.00	23.07	22.40	22.48	22.48	-2.09%	6,514,500
Jan 21, 2026	22.99	23.69	22.69	22.96	22.96	0.83%	11,468,980
Jan 20, 2026	21.30	22.93	21.20	22.77	22.77	7.10%	14,135,640
Jan 19, 2026	20.75	21.42	20.66	21.26	21.26	2.21%	4,426,998
Jan 16, 2026	20.40	20.99	20.40	20.80	20.80	1.61%	4,726,983
Jan 15, 2026	20.45	20.70	20.32	20.47	20.47	0.44%	3,262,120
Jan 14, 2026	20.37	20.62	20.24	20.38	20.38	-1.36%	5,950,563
Jan 13, 2026	20.65	20.96	20.33	20.66	20.66	1.37%	6,638,651
Jan 12, 2026	20.44	20.50	20.15	20.38	20.38	-0.78%	6,769,168
Jan 9, 2026	20.85	20.99	20.31	20.54	20.54	-1.44%	6,370,406