SHA:605016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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