SHA:603016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	58.50	60.56	58.50	59.88	59.88	1.34%	5,077,401
Apr 28, 2026	58.86	59.76	57.40	59.09	59.09	0.39%	6,479,987
Apr 27, 2026	61.17	61.36	56.46	58.86	58.86	1.41%	11,147,000
Apr 24, 2026	52.01	58.04	52.01	58.04	58.04	10.01%	3,265,602
Apr 23, 2026	53.87	55.18	51.77	52.76	52.76	-2.17%	8,247,613
Apr 22, 2026	55.00	58.88	53.91	53.93	53.93	-2.35%	14,621,305
Apr 21, 2026	50.01	55.23	50.00	55.23	55.23	10.00%	4,658,402
Apr 20, 2026	50.20	51.16	49.01	50.21	50.21	0.80%	5,655,000
Apr 17, 2026	47.24	51.21	47.20	49.81	49.81	4.80%	7,041,700
Apr 16, 2026	46.16	47.76	45.23	47.53	47.53	2.97%	7,099,985
Apr 15, 2026	43.86	48.25	43.50	46.16	46.16	5.24%	10,340,080
Apr 14, 2026	43.19	43.87	42.27	43.86	43.86	2.36%	5,630,300
Apr 13, 2026	42.00	43.25	41.88	42.85	42.85	0.73%	4,789,800
Apr 10, 2026	42.10	43.00	41.70	42.54	42.54	0.90%	5,238,100
Apr 9, 2026	42.76	43.34	41.70	42.16	42.16	-1.06%	6,400,388
Apr 8, 2026	43.50	44.28	41.02	42.61	42.61	-2.09%	9,214,070
Apr 7, 2026	45.63	45.92	42.68	43.52	43.52	-5.37%	9,910,665
Apr 3, 2026	50.50	52.00	45.99	45.99	45.99	-10.00%	9,816,674
Apr 2, 2026	46.74	52.27	46.41	51.10	51.10	7.53%	13,173,170
Apr 1, 2026	47.65	50.90	44.42	47.52	47.52	-1.27%	11,419,200
Mar 31, 2026	45.60	48.97	44.00	48.13	48.13	6.91%	9,852,651
Mar 30, 2026	40.00	45.02	39.18	45.02	45.02	9.99%	7,172,032
Mar 27, 2026	39.16	42.61	39.16	40.93	40.93	-0.17%	6,391,207
Mar 26, 2026	38.41	42.65	38.08	41.00	41.00	5.70%	9,197,800
Mar 25, 2026	39.30	39.40	37.88	38.79	38.79	-2.27%	7,906,311
Mar 24, 2026	39.15	39.98	37.95	39.69	39.69	2.88%	9,994,394
Mar 23, 2026	34.68	38.58	34.49	38.58	38.58	10.01%	10,573,320
Mar 20, 2026	35.95	36.37	34.97	35.07	35.07	-2.53%	5,259,181
Mar 19, 2026	34.69	37.00	34.29	35.98	35.98	3.90%	8,575,541
Mar 18, 2026	31.82	34.63	31.25	34.63	34.63	10.01%	4,868,962
Mar 17, 2026	31.36	32.13	31.30	31.48	31.48	-1.59%	2,005,200
Mar 16, 2026	32.86	32.86	31.38	31.99	31.99	0.19%	2,156,000
Mar 13, 2026	32.37	32.66	31.75	31.93	31.93	-1.27%	1,540,100
Mar 12, 2026	33.37	33.58	32.23	32.34	32.34	-3.55%	1,778,600
Mar 11, 2026	33.85	34.51	33.47	33.53	33.53	-0.95%	2,279,381
Mar 10, 2026	33.30	34.09	32.92	33.85	33.85	3.04%	1,958,100
Mar 9, 2026	32.50	33.12	32.08	32.85	32.85	-0.93%	2,111,600
Mar 6, 2026	31.05	34.18	31.05	33.16	33.16	5.24%	3,463,300
Mar 5, 2026	32.50	32.57	31.39	31.51	31.51	1.42%	1,950,000
Mar 4, 2026	30.86	31.47	30.00	31.07	31.07	0.62%	2,114,786
Mar 3, 2026	32.25	32.66	30.80	30.88	30.88	-4.01%	3,345,200
Mar 2, 2026	33.98	34.22	32.10	32.17	32.17	-6.75%	4,235,713
Feb 27, 2026	33.60	34.75	33.15	34.50	34.50	2.22%	2,189,500
Feb 26, 2026	33.59	33.98	33.32	33.75	33.75	0.03%	1,623,000
Feb 25, 2026	33.36	34.11	32.78	33.74	33.74	1.02%	3,209,486
Feb 24, 2026	33.83	34.00	33.02	33.40	33.40	-0.12%	2,312,213
Feb 13, 2026	34.00	34.15	33.21	33.44	33.44	-1.04%	1,433,900
Feb 12, 2026	34.00	34.43	33.44	33.79	33.79	0.09%	2,473,626
Feb 11, 2026	34.70	34.80	33.62	33.76	33.76	-2.71%	2,773,500
Feb 10, 2026	35.42	35.98	34.60	34.70	34.70	-2.03%	3,012,700
Feb 9, 2026	35.51	36.00	34.78	35.42	35.42	-0.23%	5,131,900
Feb 6, 2026	33.33	35.98	33.29	35.50	35.50	6.70%	6,615,586
Feb 5, 2026	31.05	33.84	30.80	33.27	33.27	6.19%	5,259,900
Feb 4, 2026	31.78	31.88	31.10	31.33	31.33	-1.48%	2,247,500
Feb 3, 2026	31.13	31.85	30.85	31.80	31.80	2.15%	1,632,200
Feb 2, 2026	31.14	31.95	31.00	31.13	31.13	-0.26%	2,333,913
Jan 30, 2026	30.96	31.39	30.44	31.21	31.21	0.81%	1,966,500
Jan 29, 2026	31.36	31.90	30.82	30.96	30.96	-1.59%	1,738,300
Jan 28, 2026	31.57	32.13	31.28	31.46	31.46	-0.76%	1,942,200
Jan 27, 2026	32.65	32.65	31.28	31.70	31.70	-2.79%	2,882,700
Jan 26, 2026	32.49	33.37	32.00	32.61	32.61	0.37%	2,715,600
Jan 23, 2026	31.86	32.85	31.69	32.49	32.49	1.91%	2,065,300
Jan 22, 2026	32.56	32.60	31.78	31.88	31.88	-2.30%	2,601,700
Jan 21, 2026	31.13	33.27	30.80	32.63	32.63	4.75%	3,648,400
Jan 20, 2026	30.60	31.81	30.60	31.15	31.15	1.10%	3,046,100
Jan 19, 2026	31.44	31.44	30.58	30.81	30.81	-1.66%	2,736,100
Jan 16, 2026	31.57	31.98	30.97	31.33	31.33	-0.19%	2,746,639
Jan 15, 2026	30.68	31.68	30.48	31.39	31.39	1.32%	2,709,000
Jan 14, 2026	30.43	31.45	30.36	30.98	30.98	1.34%	3,387,100
Jan 13, 2026	30.28	30.80	29.45	30.57	30.57	0.76%	3,539,487
Jan 12, 2026	30.48	30.55	29.66	30.34	30.34	0.20%	3,874,968
Jan 9, 2026	30.35	31.40	30.10	30.28	30.28	-1.05%	3,565,900
Jan 8, 2026	30.91	30.97	30.38	30.60	30.60	-1.00%	2,579,200
Jan 7, 2026	30.00	31.45	29.98	30.91	30.91	2.35%	3,528,520
Jan 6, 2026	30.25	30.50	29.81	30.20	30.20	0.37%	2,931,200
Jan 5, 2026	30.12	31.10	29.84	30.09	30.09	-0.10%	3,812,968
Dec 31, 2025	29.20	30.50	28.62	30.12	30.12	3.08%	4,017,353
Dec 30, 2025	29.59	30.00	29.00	29.22	29.22	-0.31%	3,820,900
Dec 29, 2025	28.95	29.59	28.52	29.31	29.31	1.77%	4,218,800
Dec 26, 2025	28.70	29.27	28.51	28.80	28.80	0.35%	4,837,000
Dec 25, 2025	27.56	28.97	27.31	28.70	28.70	4.06%	6,132,100
Dec 24, 2025	27.23	27.84	27.20	27.58	27.58	1.29%	2,735,000
Dec 23, 2025	26.92	27.82	26.88	27.23	27.23	0.48%	2,279,600
Dec 22, 2025	27.00	27.18	26.80	27.10	27.10	0.22%	1,372,000
Dec 19, 2025	26.98	27.17	26.88	27.04	27.04	0.26%	1,193,000
Dec 18, 2025	26.59	27.29	26.44	26.97	26.97	1.39%	1,613,000
Dec 17, 2025	26.66	26.91	26.06	26.60	26.60	-1.12%	2,178,500
Dec 16, 2025	26.50	27.45	26.35	26.90	26.90	0.82%	2,210,511
Dec 15, 2025	27.10	27.15	26.45	26.68	26.68	-1.37%	2,524,120
Dec 12, 2025	26.58	27.88	26.39	27.05	27.05	1.77%	5,723,600
Dec 11, 2025	26.50	26.93	26.13	26.58	26.58	0.83%	2,396,800
Dec 10, 2025	26.02	26.55	25.92	26.36	26.36	1.11%	1,680,600
Dec 9, 2025	25.89	26.46	25.89	26.07	26.07	0.19%	1,163,300
Dec 8, 2025	25.92	26.17	25.52	26.02	26.02	0.77%	1,360,200
Dec 5, 2025	25.77	25.87	25.32	25.82	25.82	0.16%	939,300
Dec 4, 2025	26.38	26.60	25.75	25.78	25.78	-2.53%	1,449,300
Dec 3, 2025	26.71	26.84	26.42	26.45	26.45	-0.41%	985,400
Dec 2, 2025	26.77	26.80	26.42	26.56	26.56	-0.78%	1,262,400
Dec 1, 2025	26.62	27.15	26.50	26.77	26.77	0.56%	3,043,100
Nov 28, 2025	25.18	26.88	24.86	26.62	26.62	5.68%	4,124,500