SHA:605016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	21.78	22.55	21.43	21.50	21.42	-1.56%	5,583,100
Aug 10, 2026	21.24	22.11	21.11	21.84	21.76	2.39%	5,788,913
Aug 7, 2026	21.74	21.98	21.22	21.33	21.25	-1.89%	5,007,900
Aug 6, 2026	21.95	22.14	21.34	21.74	21.66	-0.05%	2,896,641
Aug 5, 2026	21.73	21.87	21.17	21.75	21.67	1.68%	3,648,642
Aug 4, 2026	21.35	21.59	21.10	21.39	21.31	0.42%	4,350,700
Aug 3, 2026	21.95	21.95	20.86	21.30	21.22	-2.96%	6,961,098
Jul 31, 2026	21.30	22.15	20.65	21.95	21.87	1.67%	11,216,840
Jul 30, 2026	23.39	23.86	21.44	21.59	21.51	-3.96%	10,176,458
Jul 29, 2026	20.40	22.48	20.14	22.48	22.40	9.98%	8,032,830
Jul 28, 2026	20.93	21.14	20.08	20.44	20.37	-2.67%	5,795,091
Jul 27, 2026	21.56	21.85	20.50	21.00	20.93	-2.55%	5,018,468
Jul 24, 2026	22.13	22.63	21.50	21.55	21.47	-5.57%	4,416,858
Jul 23, 2026	23.07	23.36	22.26	22.82	22.74	-1.98%	3,808,308
Jul 22, 2026	23.38	23.70	22.90	23.28	23.20	-0.30%	3,816,062