SHA:603816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.47	31.47	30.63	30.98	30.98	-1.56%	5,094,258
Dec 4, 2025	31.91	32.04	31.23	31.47	31.47	-1.07%	4,738,893
Dec 3, 2025	32.31	32.55	31.45	31.81	31.81	-1.55%	6,729,182
Dec 2, 2025	32.32	32.96	31.90	32.31	32.31	-0.22%	6,487,080
Dec 1, 2025	31.86	32.89	31.63	32.38	32.38	2.37%	8,583,077
Nov 28, 2025	31.11	31.86	30.91	31.63	31.63	1.38%	6,650,786
Nov 27, 2025	31.30	31.52	30.70	31.20	31.20	0.06%	4,841,451
Nov 26, 2025	31.07	31.27	30.58	31.18	31.18	1.43%	6,036,480
Nov 25, 2025	30.20	31.06	30.20	30.74	30.74	1.79%	5,178,286
Nov 24, 2025	30.27	30.81	30.15	30.20	30.20	-0.26%	5,788,405
Nov 21, 2025	30.87	31.18	30.15	30.28	30.28	-2.01%	8,262,708
Nov 20, 2025	30.25	31.43	30.11	30.90	30.90	2.66%	9,497,137
Nov 19, 2025	30.62	30.62	29.88	30.10	30.10	-1.54%	4,522,458
Nov 18, 2025	30.37	30.63	30.11	30.57	30.57	0.43%	3,435,426
Nov 17, 2025	30.78	30.79	30.18	30.44	30.44	-1.10%	3,911,900
Nov 14, 2025	30.48	31.07	30.48	30.78	30.78	0.75%	3,814,005
Nov 13, 2025	30.43	30.76	29.88	30.55	30.55	0.73%	5,666,630
Nov 12, 2025	29.77	30.55	29.77	30.33	30.33	1.40%	5,441,059
Nov 11, 2025	30.90	30.98	29.60	29.91	29.91	-3.48%	7,113,691
Nov 10, 2025	30.48	31.00	30.27	30.99	30.99	1.84%	4,759,906
Nov 7, 2025	30.45	30.68	30.30	30.43	30.43	-0.16%	2,941,659
Nov 6, 2025	30.31	30.80	30.31	30.48	30.48	0.16%	3,211,308
Nov 5, 2025	30.34	30.67	30.11	30.43	30.43	0.53%	3,009,439
Nov 4, 2025	30.61	31.00	30.10	30.27	30.27	-1.59%	4,461,938
Nov 3, 2025	30.90	31.07	30.33	30.76	30.76	-0.16%	4,181,117
Oct 31, 2025	30.27	31.08	30.21	30.81	30.81	1.75%	4,825,154
Oct 30, 2025	31.20	31.20	30.12	30.28	30.28	-2.95%	6,403,470
Oct 29, 2025	30.50	31.30	29.95	31.20	31.20	2.26%	5,377,974
Oct 28, 2025	30.92	31.58	30.40	30.51	30.51	0.07%	4,658,636
Oct 27, 2025	30.31	30.75	30.19	30.49	30.49	1.09%	3,863,600
Oct 24, 2025	30.38	30.60	29.82	30.16	30.16	-0.63%	3,642,010
Oct 23, 2025	30.40	30.50	29.80	30.35	30.35	-0.16%	2,825,900
Oct 22, 2025	29.66	30.73	29.57	30.40	30.40	2.36%	5,700,177
Oct 21, 2025	29.80	30.12	29.55	29.70	29.70	0.07%	3,588,139
Oct 20, 2025	30.39	30.39	29.54	29.68	29.68	-1.79%	4,765,692
Oct 17, 2025	30.19	30.77	30.11	30.22	30.22	-0.56%	3,233,733
Oct 16, 2025	30.90	31.06	30.29	30.39	30.39	-1.65%	3,182,222
Oct 15, 2025	30.03	31.22	29.92	30.90	30.90	2.86%	5,267,650
Oct 14, 2025	29.96	30.59	29.72	30.04	30.04	0.27%	4,738,176
Oct 13, 2025	29.47	30.39	29.30	29.96	29.96	-0.43%	5,426,130
Oct 10, 2025	29.90	30.50	29.71	30.09	30.09	0.10%	3,738,500
Oct 9, 2025	30.32	30.39	29.01	30.06	30.06	-0.36%	6,342,649
Sep 30, 2025	29.59	30.37	29.40	30.17	30.17	1.93%	5,141,840
Sep 29, 2025	30.37	30.37	29.48	29.60	29.60	-2.41%	6,539,016
Sep 26, 2025	30.20	30.55	29.40	30.33	30.33	-1.14%	8,021,465
Sep 25, 2025	30.85	31.46	30.42	30.68	30.68	-0.68%	4,358,958
Sep 24, 2025	30.99	32.00	30.80	30.89	30.89	-0.52%	4,757,689
Sep 23, 2025	30.72	31.17	30.25	31.05	31.05	1.11%	4,208,994
Sep 22, 2025	31.60	31.67	30.30	30.71	30.71	-2.60%	6,356,985
Sep 19, 2025	30.30	32.21	30.26	31.53	31.53	4.03%	8,662,658