SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.82	43.25	40.94	41.56	-	-3.03%	10,583,417
Mar 6, 2026	41.30	43.68	41.01	42.86	42.86	3.93%	16,286,920
Mar 5, 2026	41.80	42.23	40.90	41.24	41.24	-1.39%	11,348,620
Mar 4, 2026	39.24	42.56	39.01	41.82	41.82	5.15%	20,336,850
Mar 3, 2026	43.50	43.56	39.60	39.77	39.77	-8.13%	22,048,830
Mar 2, 2026	42.35	43.49	40.85	43.29	43.29	4.67%	25,494,811
Feb 27, 2026	41.15	42.16	40.64	41.36	41.36	0.05%	9,024,341
Feb 26, 2026	41.84	42.18	41.01	41.34	41.34	-1.17%	11,695,700
Feb 25, 2026	42.29	42.53	41.41	41.83	41.83	-1.46%	10,451,240
Feb 24, 2026	42.96	43.67	42.00	42.45	42.45	-1.46%	9,024,460
Feb 13, 2026	43.27	43.67	42.67	43.08	43.08	-0.44%	7,860,912
Feb 12, 2026	43.28	43.71	42.65	43.27	43.27	-0.41%	9,598,465
Feb 11, 2026	43.43	43.93	42.98	43.45	43.45	-0.57%	6,261,494
Feb 10, 2026	43.62	44.20	42.50	43.70	43.70	0.18%	11,344,300
Feb 9, 2026	45.21	45.33	43.43	43.62	43.62	-2.09%	12,568,590
Feb 6, 2026	45.40	46.00	43.40	44.55	44.55	-2.94%	16,970,640
Feb 5, 2026	44.88	47.66	44.70	45.90	45.90	2.09%	26,468,690
Feb 4, 2026	43.27	45.70	42.57	44.96	44.96	5.44%	24,954,050
Feb 3, 2026	42.39	43.37	41.43	42.64	42.64	2.01%	13,761,861
Feb 2, 2026	41.45	44.12	40.60	41.80	41.80	0.02%	20,242,790
Jan 30, 2026	40.81	42.50	39.62	41.79	41.79	0.94%	16,828,050
Jan 29, 2026	40.95	41.93	40.60	41.40	41.40	-	13,422,790
Jan 28, 2026	41.03	42.42	40.64	41.40	41.40	0.90%	15,986,630
Jan 27, 2026	39.85	41.40	38.83	41.03	41.03	2.12%	18,789,980
Jan 26, 2026	39.83	41.67	39.75	40.18	40.18	-	22,559,540
Jan 23, 2026	40.99	41.09	39.75	40.18	40.18	-2.00%	19,303,320
Jan 22, 2026	40.43	42.19	40.43	41.00	41.00	1.41%	20,984,250
Jan 21, 2026	40.88	41.44	40.23	40.43	40.43	-1.22%	16,266,520
Jan 20, 2026	41.60	43.36	40.28	40.93	40.93	-3.90%	31,612,370
Jan 19, 2026	39.11	43.01	39.11	42.59	42.59	8.93%	45,575,460
Jan 16, 2026	40.81	40.82	38.89	39.10	39.10	-6.10%	32,069,043
Jan 15, 2026	38.20	41.91	38.20	41.64	41.64	9.29%	55,215,841
Jan 14, 2026	39.35	39.89	37.55	38.10	38.10	-4.51%	28,452,719
Jan 13, 2026	38.72	41.85	36.80	39.90	39.90	2.39%	41,354,120
Jan 12, 2026	39.01	39.02	38.13	38.97	38.97	0.03%	22,327,360
Jan 9, 2026	38.77	39.44	37.90	38.96	38.96	3.10%	37,785,550
Jan 8, 2026	35.20	38.86	35.11	37.79	37.79	6.69%	41,492,299
Jan 7, 2026	36.15	36.24	35.05	35.42	35.42	-3.78%	22,335,140
Jan 6, 2026	34.62	37.00	34.34	36.81	36.81	6.39%	29,692,020
Jan 5, 2026	35.20	35.30	34.10	34.60	34.60	-0.89%	19,011,700
Dec 31, 2025	33.94	36.18	33.65	34.91	34.91	2.23%	27,296,090
Dec 30, 2025	33.60	34.43	32.71	34.15	34.15	0.71%	23,621,550
Dec 29, 2025	32.30	34.37	31.92	33.91	33.91	5.15%	27,002,040
Dec 26, 2025	32.23	33.30	31.95	32.25	32.25	-0.25%	12,282,200
Dec 25, 2025	31.58	32.50	31.51	32.33	32.33	2.05%	12,451,620
Dec 24, 2025	30.77	32.32	30.55	31.68	31.68	2.86%	12,319,500
Dec 23, 2025	31.20	31.40	30.74	30.80	30.80	-1.28%	4,603,500
Dec 22, 2025	31.30	31.45	31.00	31.20	31.20	0.06%	5,347,766
Dec 19, 2025	31.00	31.55	31.00	31.18	31.18	0.87%	6,093,463
Dec 18, 2025	30.29	31.38	30.17	30.91	30.91	1.31%	6,959,519
Dec 17, 2025	30.10	30.65	29.50	30.51	30.51	1.03%	6,778,452
Dec 16, 2025	30.79	30.82	29.70	30.20	30.20	-2.08%	7,649,028
Dec 15, 2025	30.95	31.26	30.64	30.84	30.84	-0.93%	5,515,991
Dec 12, 2025	30.78	31.38	30.60	31.13	31.13	0.78%	5,906,091
Dec 11, 2025	31.43	31.47	30.88	30.89	30.89	-1.69%	5,082,800
Dec 10, 2025	31.46	31.78	31.20	31.42	31.42	-0.63%	5,396,508
Dec 9, 2025	32.00	32.17	31.62	31.62	31.62	-1.53%	4,881,951
Dec 8, 2025	32.10	32.45	32.04	32.11	32.11	0.38%	7,404,410
Dec 5, 2025	31.71	32.00	31.21	31.99	31.99	0.85%	7,045,732
Dec 4, 2025	31.88	32.15	31.70	31.72	31.72	-1.12%	5,267,306
Dec 3, 2025	32.71	32.76	32.06	32.08	32.08	-2.08%	5,591,600
Dec 2, 2025	32.93	32.93	32.69	32.76	32.76	-0.52%	4,235,085
Dec 1, 2025	33.03	33.16	32.90	32.93	32.93	-0.09%	5,371,862
Nov 28, 2025	33.11	33.24	32.83	32.96	32.96	-0.45%	5,410,924
Nov 27, 2025	33.08	33.40	33.00	33.11	33.11	-0.60%	5,481,500
Nov 26, 2025	34.00	34.00	33.04	33.31	33.31	-2.63%	9,891,000
Nov 25, 2025	34.81	34.82	33.95	34.21	34.21	-1.72%	13,933,280
Nov 24, 2025	33.26	35.30	33.20	34.81	34.81	5.13%	16,977,310
Nov 21, 2025	33.19	33.45	32.65	33.11	33.11	-0.60%	6,187,964
Nov 20, 2025	33.65	33.80	33.15	33.31	33.31	-1.89%	5,963,250
Nov 19, 2025	33.49	34.38	33.30	33.95	33.95	1.40%	8,531,617
Nov 18, 2025	33.90	34.02	33.40	33.48	33.48	-1.99%	5,647,237
Nov 17, 2025	34.00	34.50	34.00	34.16	34.16	2.43%	13,429,740
Nov 14, 2025	33.21	33.68	33.14	33.35	33.35	0.18%	5,032,645
Nov 13, 2025	33.15	33.45	33.15	33.29	33.29	-0.03%	3,780,018
Nov 12, 2025	33.55	33.75	33.00	33.30	33.30	-0.86%	5,287,933
Nov 11, 2025	33.71	34.07	33.46	33.59	33.59	-0.30%	4,966,227
Nov 10, 2025	34.00	34.00	33.20	33.69	33.69	-0.50%	7,595,717
Nov 7, 2025	34.38	34.38	33.86	33.86	33.86	-1.77%	5,848,870
Nov 6, 2025	33.89	34.66	33.87	34.47	34.47	1.68%	7,210,391
Nov 5, 2025	33.68	34.15	33.50	33.90	33.90	0.06%	4,041,090
Nov 4, 2025	34.15	34.24	33.72	33.88	33.88	-1.08%	5,603,050
Nov 3, 2025	34.56	34.58	33.91	34.25	34.25	-0.52%	5,042,618
Oct 31, 2025	34.20	34.52	33.92	34.43	34.43	0.67%	6,133,258
Oct 30, 2025	34.69	34.69	33.90	34.20	34.20	-1.41%	7,547,452
Oct 29, 2025	34.95	34.99	34.40	34.69	34.69	-1.22%	8,155,637
Oct 28, 2025	34.16	35.27	33.90	35.12	35.12	2.81%	13,652,140
Oct 27, 2025	34.21	34.38	33.90	34.16	34.16	-0.12%	8,451,551
Oct 24, 2025	33.86	34.83	33.86	34.20	34.20	0.97%	10,003,080
Oct 23, 2025	33.67	33.89	33.04	33.87	33.87	0.27%	6,692,212
Oct 22, 2025	34.03	34.03	33.64	33.78	33.78	-0.94%	6,683,342
Oct 21, 2025	34.18	34.30	33.78	34.10	34.10	-0.73%	8,218,320
Oct 20, 2025	35.01	35.50	33.61	34.35	34.35	-1.74%	13,772,600
Oct 17, 2025	35.95	36.29	34.95	34.96	34.96	-3.29%	9,682,535
Oct 16, 2025	37.51	37.94	35.62	36.15	36.15	-2.93%	14,094,690
Oct 15, 2025	37.30	37.39	36.46	37.24	37.24	-0.13%	8,170,673
Oct 14, 2025	38.00	38.43	37.09	37.29	37.29	-2.69%	12,733,340
Oct 13, 2025	36.45	38.59	36.18	38.32	38.32	3.07%	19,557,380
Oct 10, 2025	36.88	37.98	36.82	37.18	37.18	0.22%	14,090,060
Oct 9, 2025	37.60	37.70	36.13	37.10	37.10	-2.11%	16,083,340