SHA:605016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	17.64	17.90	17.64	17.70	17.70	0.68%	1,221,200
Oct 27, 2026	18.62	18.63	17.58	17.58	17.58	-4.87%	3,962,600
Oct 26, 2026	18.41	18.65	18.20	18.48	18.48	-0.48%	1,551,975
Oct 23, 2026	18.33	18.78	18.03	18.57	18.57	1.42%	5,051,217
Oct 22, 2026	18.88	19.19	18.22	18.31	18.31	-4.29%	3,452,940
Oct 21, 2026	19.40	19.40	18.90	19.13	19.13	-0.26%	1,353,328
Oct 20, 2026	18.62	19.19	18.62	19.18	19.18	2.02%	2,672,026
Oct 19, 2026	19.32	19.36	18.65	18.80	18.80	-2.59%	3,726,850
Oct 16, 2026	19.50	19.65	19.15	19.30	19.30	0.63%	1,964,914
Oct 15, 2026	19.43	19.86	19.09	19.18	19.18	-3.62%	2,540,761
Oct 14, 2026	19.76	20.42	19.63	19.90	19.90	0.76%	2,386,599
Oct 13, 2026	19.82	19.90	19.06	19.75	19.75	-0.45%	4,102,440
Oct 12, 2026	20.28	20.32	19.80	19.84	19.84	-2.17%	2,575,100
Oct 9, 2026	20.14	20.35	19.88	20.28	20.28	0.30%	2,669,910
Oct 8, 2026	21.00	21.24	20.01	20.22	20.22	-4.22%	4,636,300
Sep 30, 2026	21.20	21.23	20.84	21.11	21.11	1.83%	1,619,430
Sep 29, 2026	21.00	21.10	20.57	20.73	20.73	-1.07%	1,488,000
Sep 28, 2026	21.25	21.35	20.85	21.03	20.96	-1.96%	3,118,966
Sep 24, 2026	21.55	21.83	21.31	21.45	21.37	-0.46%	2,673,500
Sep 23, 2026	20.53	21.77	20.47	21.55	21.47	4.97%	5,175,529
Sep 22, 2026	20.96	20.98	20.46	20.53	20.46	-1.91%	3,845,000
Sep 21, 2026	20.70	20.98	20.67	20.93	20.86	1.36%	2,087,521
Sep 18, 2026	20.98	20.99	20.58	20.65	20.58	-0.77%	2,202,139
Sep 17, 2026	21.03	21.16	20.69	20.81	20.74	-1.61%	2,044,660
Sep 16, 2026	21.24	21.34	20.95	21.15	21.07	-0.38%	2,109,620
Sep 15, 2026	21.18	21.38	21.00	21.23	21.15	-0.70%	1,841,360
Sep 14, 2026	21.22	21.55	20.88	21.38	21.30	0.99%	2,519,466
Sep 11, 2026	21.50	21.60	21.01	21.17	21.09	-1.95%	2,970,700
Sep 10, 2026	22.39	22.49	21.56	21.59	21.51	-4.00%	4,688,980
Sep 9, 2026	22.46	22.84	21.88	22.49	22.41	-0.66%	5,760,999
Sep 8, 2026	22.10	23.32	21.93	22.64	22.56	3.62%	9,553,667
Sep 7, 2026	22.20	22.29	21.80	21.85	21.77	-1.80%	3,803,046
Sep 4, 2026	22.26	22.50	21.98	22.25	22.17	0.82%	5,560,274
Sep 3, 2026	21.23	22.30	21.12	22.07	21.99	3.91%	9,880,674
Sep 2, 2026	20.50	21.73	20.50	21.24	21.16	3.26%	8,846,939
Sep 1, 2026	21.17	21.80	20.22	20.57	20.50	-2.97%	9,134,135
Aug 31, 2026	20.51	21.66	20.28	21.20	21.12	-1.35%	10,468,320
Aug 28, 2026	20.27	21.54	20.25	21.49	21.41	5.97%	9,645,700
Aug 27, 2026	20.30	20.47	20.21	20.28	20.21	-0.54%	2,989,000
Aug 26, 2026	20.10	20.45	20.00	20.39	20.32	1.44%	4,108,590
Aug 25, 2026	19.64	20.26	19.30	20.10	20.03	2.34%	5,784,300
Aug 24, 2026	20.01	20.24	19.50	19.64	19.57	-1.60%	4,155,784
Aug 21, 2026	19.71	20.06	19.33	19.96	19.89	1.11%	4,218,858
Aug 20, 2026	19.62	20.12	19.57	19.74	19.67	0.05%	3,854,320
Aug 19, 2026	20.27	20.45	19.71	19.73	19.66	-3.47%	5,548,423
Aug 18, 2026	20.09	20.50	20.00	20.44	20.37	1.74%	6,353,816
Aug 17, 2026	19.70	20.13	19.44	20.09	20.02	1.52%	7,152,885
Aug 14, 2026	20.13	20.14	19.51	19.79	19.72	-1.79%	9,277,677
Aug 13, 2026	20.55	20.55	20.06	20.15	20.08	-2.89%	10,421,829
Aug 12, 2026	21.25	21.50	20.27	20.75	20.68	-3.49%	12,293,800