China Minsheng Banking Corp., Ltd. (SHA:600016)
China
· Delayed Price · Currency is CNY 3.720
-0.010 (-0.27%)
Apr 29, 2026, 11:29 AM CST
SHA:600016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.72 | 3.73 | 3.72 | 3.72 | - | -0.27% | 3,443,700 |
| Apr 28, 2026 | 3.74 | 3.75 | 3.72 | 3.73 | 3.73 | -0.27% | 111,342,200 |
| Apr 27, 2026 | 3.74 | 3.77 | 3.74 | 3.74 | 3.74 | -0.27% | 149,583,300 |
| Apr 24, 2026 | 3.73 | 3.75 | 3.72 | 3.75 | 3.75 | 0.27% | 170,512,800 |
| Apr 23, 2026 | 3.74 | 3.75 | 3.73 | 3.74 | 3.74 | - | 141,333,900 |
| Apr 22, 2026 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | - | 254,974,200 |
| Apr 21, 2026 | 3.71 | 3.75 | 3.71 | 3.74 | 3.74 | 0.81% | 184,562,400 |
| Apr 20, 2026 | 3.71 | 3.72 | 3.70 | 3.71 | 3.71 | - | 125,456,000 |
| Apr 17, 2026 | 3.71 | 3.72 | 3.70 | 3.71 | 3.71 | -0.27% | 138,984,900 |
| Apr 16, 2026 | 3.73 | 3.74 | 3.71 | 3.72 | 3.72 | -0.27% | 132,206,800 |
| Apr 15, 2026 | 3.73 | 3.74 | 3.72 | 3.73 | 3.73 | 0.27% | 150,492,300 |
| Apr 14, 2026 | 3.70 | 3.73 | 3.70 | 3.72 | 3.72 | 0.54% | 129,684,600 |
| Apr 13, 2026 | 3.70 | 3.71 | 3.69 | 3.70 | 3.70 | -0.54% | 97,812,000 |
| Apr 10, 2026 | 3.71 | 3.73 | 3.70 | 3.72 | 3.72 | 0.54% | 124,958,800 |
| Apr 9, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.33% | 136,805,800 |
| Apr 8, 2026 | 3.71 | 3.75 | 3.70 | 3.75 | 3.75 | 1.63% | 200,909,800 |
| Apr 7, 2026 | 3.73 | 3.73 | 3.68 | 3.69 | 3.69 | -1.07% | 260,703,100 |
| Apr 3, 2026 | 3.76 | 3.76 | 3.72 | 3.73 | 3.73 | -0.80% | 194,566,500 |
| Apr 2, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.53% | 196,618,700 |
| Apr 1, 2026 | 3.81 | 3.82 | 3.76 | 3.78 | 3.78 | -0.26% | 269,083,500 |
| Mar 31, 2026 | 3.84 | 3.87 | 3.79 | 3.79 | 3.79 | -1.56% | 295,933,760 |
| Mar 30, 2026 | 3.81 | 3.86 | 3.80 | 3.85 | 3.85 | 0.52% | 158,911,400 |
| Mar 27, 2026 | 3.83 | 3.86 | 3.82 | 3.83 | 3.83 | -0.26% | 153,241,258 |
| Mar 26, 2026 | 3.87 | 3.89 | 3.83 | 3.84 | 3.84 | -1.03% | 158,081,100 |
| Mar 25, 2026 | 3.81 | 3.88 | 3.78 | 3.88 | 3.88 | 1.84% | 229,783,500 |
| Mar 24, 2026 | 3.74 | 3.81 | 3.74 | 3.81 | 3.81 | 2.42% | 270,288,100 |
| Mar 23, 2026 | 3.81 | 3.82 | 3.71 | 3.72 | 3.72 | -2.87% | 356,050,300 |
| Mar 20, 2026 | 3.86 | 3.89 | 3.83 | 3.83 | 3.83 | -0.78% | 201,834,000 |
| Mar 19, 2026 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | -1.28% | 203,002,800 |
| Mar 18, 2026 | 3.92 | 3.92 | 3.88 | 3.91 | 3.91 | -0.26% | 282,698,099 |
| Mar 17, 2026 | 3.93 | 3.96 | 3.92 | 3.92 | 3.92 | -0.25% | 225,563,800 |
| Mar 16, 2026 | 3.96 | 3.97 | 3.91 | 3.93 | 3.93 | -0.76% | 241,961,000 |
| Mar 13, 2026 | 3.99 | 4.02 | 3.95 | 3.96 | 3.96 | -0.75% | 339,090,133 |
| Mar 12, 2026 | 3.97 | 4.01 | 3.96 | 3.99 | 3.99 | 0.50% | 341,529,000 |
| Mar 11, 2026 | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | 0.76% | 284,964,579 |
| Mar 10, 2026 | 3.88 | 3.95 | 3.87 | 3.94 | 3.94 | 1.55% | 347,527,100 |
| Mar 9, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | - | 313,339,900 |
| Mar 6, 2026 | 3.87 | 3.88 | 3.84 | 3.88 | 3.88 | - | 223,049,500 |
| Mar 5, 2026 | 3.84 | 3.89 | 3.83 | 3.88 | 3.88 | 1.04% | 232,534,100 |
| Mar 4, 2026 | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | -2.04% | 390,409,800 |
| Mar 3, 2026 | 3.94 | 3.97 | 3.91 | 3.92 | 3.92 | -0.76% | 350,578,300 |
| Mar 2, 2026 | 3.87 | 3.96 | 3.85 | 3.95 | 3.95 | 1.80% | 409,141,300 |
| Feb 27, 2026 | 3.88 | 3.91 | 3.88 | 3.88 | 3.88 | - | 195,452,200 |
| Feb 26, 2026 | 3.90 | 3.93 | 3.86 | 3.88 | 3.88 | -0.26% | 245,538,500 |
| Feb 25, 2026 | 3.90 | 3.94 | 3.88 | 3.89 | 3.89 | -0.26% | 279,289,900 |
| Feb 24, 2026 | 3.95 | 3.95 | 3.89 | 3.90 | 3.90 | -0.76% | 229,877,400 |
| Feb 13, 2026 | 3.93 | 3.97 | 3.92 | 3.93 | 3.93 | -0.25% | 226,611,300 |
| Feb 12, 2026 | 4.00 | 4.01 | 3.92 | 3.94 | 3.94 | -1.50% | 350,204,600 |
| Feb 11, 2026 | 3.97 | 4.02 | 3.95 | 4.00 | 4.00 | 0.76% | 342,484,700 |
| Feb 10, 2026 | 3.93 | 3.98 | 3.92 | 3.97 | 3.97 | 1.02% | 391,742,300 |
| Feb 9, 2026 | 3.87 | 3.94 | 3.86 | 3.93 | 3.93 | 1.29% | 402,783,200 |
| Feb 6, 2026 | 3.84 | 3.89 | 3.81 | 3.88 | 3.88 | 1.04% | 484,244,200 |
| Feb 5, 2026 | 3.79 | 3.86 | 3.79 | 3.84 | 3.84 | 1.32% | 502,433,849 |
| Feb 4, 2026 | 3.73 | 3.80 | 3.73 | 3.79 | 3.79 | 1.61% | 371,454,400 |
| Feb 3, 2026 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | -0.53% | 280,925,300 |
| Feb 2, 2026 | 3.75 | 3.81 | 3.75 | 3.75 | 3.75 | - | 361,765,160 |
| Jan 30, 2026 | 3.80 | 3.82 | 3.75 | 3.75 | 3.75 | -1.57% | 345,647,879 |
| Jan 29, 2026 | 3.74 | 3.81 | 3.70 | 3.81 | 3.81 | 2.14% | 570,445,100 |
| Jan 28, 2026 | 3.73 | 3.77 | 3.73 | 3.73 | 3.73 | -0.27% | 368,385,933 |
| Jan 27, 2026 | 3.76 | 3.77 | 3.73 | 3.74 | 3.74 | -0.53% | 285,133,861 |
| Jan 26, 2026 | 3.76 | 3.79 | 3.75 | 3.76 | 3.76 | - | 324,312,800 |
| Jan 23, 2026 | 3.78 | 3.79 | 3.75 | 3.76 | 3.76 | -0.27% | 244,765,920 |
| Jan 22, 2026 | 3.76 | 3.80 | 3.76 | 3.77 | 3.77 | 0.27% | 234,587,159 |
| Jan 21, 2026 | 3.79 | 3.81 | 3.76 | 3.76 | 3.76 | -1.05% | 276,701,900 |
| Jan 20, 2026 | 3.75 | 3.80 | 3.74 | 3.80 | 3.80 | 1.33% | 307,329,700 |
| Jan 19, 2026 | 3.75 | 3.76 | 3.74 | 3.75 | 3.75 | -0.27% | 191,564,000 |
| Jan 16, 2026 | 3.80 | 3.81 | 3.75 | 3.76 | 3.76 | -0.79% | 340,709,200 |
| Jan 15, 2026 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | -0.52% | 293,927,700 |
| Jan 14, 2026 | 3.86 | 3.87 | 3.81 | 3.81 | 3.81 | -1.55% | 427,554,300 |
| Jan 13, 2026 | 3.84 | 3.89 | 3.83 | 3.87 | 3.87 | 0.78% | 388,861,720 |
| Jan 12, 2026 | 3.82 | 3.85 | 3.81 | 3.84 | 3.84 | 0.52% | 296,852,454 |
| Jan 9, 2026 | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | -0.26% | 210,137,144 |
| Jan 8, 2026 | 3.84 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 242,427,800 |
| Jan 7, 2026 | 3.86 | 3.88 | 3.84 | 3.85 | 3.85 | -0.52% | 241,096,700 |
| Jan 6, 2026 | 3.85 | 3.88 | 3.84 | 3.87 | 3.87 | 0.52% | 314,677,000 |
| Jan 5, 2026 | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | 0.52% | 221,269,500 |
| Dec 31, 2025 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | - | 232,459,873 |
| Dec 30, 2025 | 3.86 | 3.87 | 3.82 | 3.83 | 3.83 | -0.78% | 223,200,000 |
| Dec 29, 2025 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | - | 246,165,300 |
| Dec 26, 2025 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | - | 146,563,000 |
| Dec 25, 2025 | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | 1.05% | 226,741,600 |
| Dec 24, 2025 | 3.83 | 3.83 | 3.78 | 3.82 | 3.82 | -0.26% | 289,777,500 |
| Dec 23, 2025 | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | -1.29% | 440,663,600 |
| Dec 22, 2025 | 3.90 | 3.91 | 3.87 | 3.88 | 3.88 | -0.77% | 356,791,700 |
| Dec 19, 2025 | 3.92 | 3.93 | 3.90 | 3.91 | 3.91 | -0.51% | 289,362,950 |
| Dec 18, 2025 | 3.90 | 3.94 | 3.89 | 3.93 | 3.93 | 0.51% | 280,196,144 |
| Dec 17, 2025 | 3.88 | 3.92 | 3.87 | 3.91 | 3.91 | 0.51% | 236,187,600 |
| Dec 16, 2025 | 3.91 | 3.92 | 3.87 | 3.89 | 3.89 | -0.51% | 337,252,400 |
| Dec 15, 2025 | 3.90 | 3.93 | 3.90 | 3.91 | 3.91 | 0.26% | 272,600,900 |
| Dec 12, 2025 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | -0.26% | 311,900,828 |
| Dec 11, 2025 | 3.93 | 3.95 | 3.91 | 3.91 | 3.91 | -0.51% | 281,236,457 |
| Dec 10, 2025 | 3.97 | 3.98 | 3.90 | 3.93 | 3.93 | -1.01% | 450,789,700 |
| Dec 9, 2025 | 4.00 | 4.01 | 3.96 | 3.97 | 3.97 | -0.75% | 292,993,800 |
| Dec 8, 2025 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | -0.25% | 318,196,600 |
| Dec 5, 2025 | 4.03 | 4.04 | 3.98 | 4.01 | 4.01 | -0.50% | 355,183,100 |
| Dec 4, 2025 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.74% | 336,245,400 |
| Dec 3, 2025 | 4.11 | 4.14 | 4.06 | 4.06 | 4.06 | -1.46% | 384,233,600 |
| Dec 2, 2025 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | -0.72% | 334,821,000 |
| Dec 1, 2025 | 4.10 | 4.17 | 4.08 | 4.15 | 4.15 | 1.47% | 502,292,100 |
| Nov 28, 2025 | 4.13 | 4.13 | 4.08 | 4.09 | 4.09 | -0.97% | 324,626,000 |