SHA:605016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	23.43	24.73	23.29	24.73	-	10.01%	18,001,710
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
Jan 8, 2026	20.00	20.98	20.00	20.84	20.84	1.91%	10,163,680
Jan 7, 2026	22.10	22.18	20.10	20.45	20.45	-7.42%	17,137,470
Jan 6, 2026	22.02	22.26	21.71	22.09	22.09	1.10%	4,759,149
Jan 5, 2026	21.61	22.57	21.32	21.85	21.85	1.16%	6,536,537
Dec 31, 2025	21.93	22.03	21.50	21.60	21.60	-1.59%	2,625,888
Dec 30, 2025	21.84	22.19	21.69	21.95	21.95	1.06%	3,190,962
Dec 29, 2025	21.54	21.88	21.22	21.72	21.72	0.98%	3,834,959
Dec 26, 2025	21.85	22.00	21.43	21.51	21.51	-1.38%	3,540,275
Dec 25, 2025	21.20	21.99	21.15	21.81	21.81	1.92%	4,533,885
Dec 24, 2025	21.78	21.78	21.17	21.40	21.40	-1.06%	3,247,809
Dec 23, 2025	21.50	21.80	21.33	21.63	21.63	0.51%	2,999,834
Dec 22, 2025	21.56	21.68	21.01	21.52	21.52	-0.19%	6,963,388
Dec 19, 2025	21.09	21.70	20.83	21.56	21.56	2.33%	5,514,452
Dec 18, 2025	20.96	21.47	20.91	21.07	21.07	-0.14%	3,369,870
Dec 17, 2025	20.55	21.15	20.36	21.10	21.10	2.68%	4,805,119
Dec 16, 2025	20.39	20.60	20.19	20.55	20.55	1.03%	2,622,759
Dec 15, 2025	20.14	20.40	19.94	20.34	20.34	0.69%	2,252,642
Dec 12, 2025	19.83	20.24	19.72	20.20	20.20	1.66%	2,355,114
Dec 11, 2025	20.30	20.30	19.82	19.87	19.82	-1.44%	2,645,150
Dec 10, 2025	20.08	20.38	20.00	20.16	20.11	0.45%	2,004,260
Dec 9, 2025	20.15	20.40	20.00	20.07	20.02	-0.99%	2,401,390
Dec 8, 2025	20.60	20.63	20.21	20.27	20.22	-1.36%	3,663,402
Dec 5, 2025	20.59	20.66	20.20	20.55	20.50	0.24%	1,864,860
Dec 4, 2025	20.79	20.99	20.44	20.50	20.45	-2.01%	2,378,083
Dec 3, 2025	20.71	21.08	20.45	20.92	20.87	0.63%	2,878,991
Dec 2, 2025	21.03	21.11	20.60	20.79	20.74	-1.09%	2,553,250
Dec 1, 2025	21.06	21.24	20.83	21.02	20.97	-0.85%	2,718,943
Nov 28, 2025	20.66	21.29	20.54	21.20	21.15	2.61%	5,976,485
Nov 27, 2025	20.80	20.90	20.55	20.66	20.61	-0.58%	1,956,251
Nov 26, 2025	20.78	21.12	20.68	20.78	20.73	-	2,606,087
Nov 25, 2025	20.33	21.18	20.23	20.78	20.73	2.72%	4,915,110
Nov 24, 2025	19.80	20.37	19.47	20.23	20.18	3.74%	4,558,950
Nov 21, 2025	20.28	20.48	19.41	19.50	19.45	-4.88%	5,070,749
Nov 20, 2025	20.89	21.04	20.33	20.50	20.45	-1.82%	2,336,897
Nov 19, 2025	20.71	21.16	20.55	20.88	20.83	0.34%	2,973,993
Nov 18, 2025	20.58	21.14	20.58	20.81	20.76	-0.14%	4,319,680
Nov 17, 2025	21.20	21.55	20.66	20.84	20.79	-2.07%	4,606,470
Nov 14, 2025	21.93	22.01	21.25	21.28	21.23	-2.83%	4,032,936
Nov 13, 2025	21.21	21.95	21.21	21.90	21.84	1.86%	5,388,281