SHA:605016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	21.35	21.59	21.10	21.39	21.39	0.42%	4,350,700
Aug 3, 2026	21.95	21.95	20.86	21.30	21.30	-2.96%	6,961,098
Jul 31, 2026	21.30	22.15	20.65	21.95	21.95	1.67%	11,216,840
Jul 30, 2026	23.39	23.86	21.44	21.59	21.59	-3.96%	10,176,458
Jul 29, 2026	20.40	22.48	20.14	22.48	22.48	9.98%	8,032,830
Jul 28, 2026	20.93	21.14	20.08	20.44	20.44	-2.67%	5,795,091
Jul 27, 2026	21.56	21.85	20.50	21.00	21.00	-2.55%	5,018,468
Jul 24, 2026	22.13	22.63	21.50	21.55	21.55	-5.57%	4,416,858
Jul 23, 2026	23.07	23.36	22.26	22.82	22.82	-1.98%	3,808,308
Jul 22, 2026	23.38	23.70	22.90	23.28	23.28	-0.30%	3,816,062
Jul 21, 2026	22.96	24.20	22.56	23.35	23.35	2.55%	5,498,367
Jul 20, 2026	21.29	23.00	21.28	22.77	22.77	5.91%	5,845,864
Jul 17, 2026	23.46	23.58	21.50	21.50	21.50	-9.24%	4,575,237
Jul 16, 2026	23.50	24.02	23.45	23.69	23.69	-0.04%	3,887,692
Jul 15, 2026	22.57	24.08	22.13	23.70	23.70	4.87%	5,733,280
Jul 14, 2026	22.58	22.79	22.20	22.60	22.60	0.49%	3,200,330
Jul 13, 2026	23.00	23.15	21.90	22.49	22.49	-2.30%	5,502,112
Jul 10, 2026	23.75	24.09	22.96	23.02	23.02	-3.72%	5,436,053
Jul 9, 2026	24.26	24.89	23.70	23.91	23.91	-1.48%	4,677,230
Jul 8, 2026	24.37	25.18	24.21	24.27	24.27	-1.22%	3,502,808
Jul 7, 2026	24.89	25.10	24.41	24.57	24.57	-1.29%	2,724,913
Jul 6, 2026	25.18	25.45	24.67	24.89	24.89	-1.35%	3,948,588
Jul 3, 2026	25.50	25.85	24.86	25.23	25.23	-2.06%	4,027,730
Jul 2, 2026	26.00	26.34	25.60	25.76	25.76	-0.92%	3,132,714
Jul 1, 2026	25.95	26.32	25.50	26.00	26.00	0.58%	5,218,413
Jun 30, 2026	25.60	25.90	25.18	25.85	25.85	0.98%	3,675,922
Jun 29, 2026	25.00	26.25	24.33	25.60	25.60	3.35%	6,562,952
Jun 26, 2026	24.83	25.28	24.49	24.77	24.77	-1.55%	2,808,788
Jun 25, 2026	25.28	25.50	24.23	25.16	25.16	-0.40%	3,768,910
Jun 24, 2026	24.63	25.35	24.35	25.26	25.26	2.89%	3,246,402
Jun 23, 2026	24.88	25.07	24.36	24.55	24.55	-1.05%	2,843,458
Jun 22, 2026	25.08	25.20	24.12	24.81	24.81	-1.35%	4,423,820
Jun 18, 2026	25.35	25.46	24.74	25.15	25.15	-0.36%	1,899,539
Jun 17, 2026	25.25	25.69	24.90	25.24	25.24	-1.06%	2,520,346
Jun 16, 2026	25.99	26.00	25.35	25.51	25.51	-1.77%	2,541,540
Jun 15, 2026	24.98	26.10	24.98	25.97	25.97	2.93%	4,300,670
Jun 12, 2026	24.43	25.77	24.09	25.23	25.23	3.23%	4,993,430
Jun 11, 2026	24.40	24.85	24.08	24.44	24.44	0.16%	2,377,082
Jun 10, 2026	23.81	24.52	23.64	24.40	24.40	2.48%	3,068,526
Jun 9, 2026	24.16	24.18	23.33	23.81	23.81	-0.87%	3,399,253
Jun 8, 2026	23.40	24.55	23.26	24.02	24.02	0.67%	4,551,559
Jun 5, 2026	23.50	23.97	23.38	23.86	23.86	1.71%	3,628,790
Jun 4, 2026	24.00	24.00	23.30	23.46	23.46	-2.57%	3,563,920
Jun 3, 2026	25.18	25.18	23.73	24.08	24.08	-3.33%	4,987,184
Jun 2, 2026	25.22	25.59	24.82	24.91	24.91	-1.95%	3,354,290
Jun 1, 2026	24.91	25.68	24.70	25.57	25.41	3.52%	5,621,312
May 29, 2026	24.93	25.18	24.62	24.70	24.54	-2.14%	4,711,208
May 28, 2026	24.10	25.49	23.26	25.24	25.08	7.36%	10,896,300
May 27, 2026	24.45	24.46	23.37	23.51	23.36	-3.65%	6,287,380
May 26, 2026	24.79	24.79	23.72	24.40	24.24	-0.77%	6,829,368