SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.17	36.45	35.55	35.91	-	-0.66%	6,952,400
Apr 28, 2026	37.51	37.55	35.93	36.15	36.15	-4.24%	11,829,920
Apr 27, 2026	39.20	40.41	37.20	37.75	37.75	-3.13%	19,615,190
Apr 24, 2026	41.39	41.95	38.96	38.97	38.97	-5.62%	15,154,820
Apr 23, 2026	40.40	41.99	40.33	41.29	41.29	3.30%	19,709,180
Apr 22, 2026	39.19	40.60	38.75	39.97	39.97	1.58%	9,255,152
Apr 21, 2026	40.11	40.32	39.26	39.35	39.35	-1.85%	7,318,887
Apr 20, 2026	40.04	41.02	39.88	40.09	40.09	-0.30%	10,555,720
Apr 17, 2026	38.90	40.51	37.83	40.21	40.21	2.81%	15,515,800
Apr 16, 2026	39.60	39.93	38.35	39.11	39.11	-2.20%	14,413,600
Apr 15, 2026	38.01	40.77	37.90	39.99	39.99	5.68%	21,655,320
Apr 14, 2026	38.17	38.38	37.50	37.84	37.84	-0.86%	10,375,080
Apr 13, 2026	37.41	38.75	37.12	38.17	38.17	2.00%	11,648,520
Apr 10, 2026	37.52	38.12	37.36	37.42	37.42	1.24%	7,986,100
Apr 9, 2026	37.90	37.98	36.83	36.96	36.96	-2.74%	10,332,930
Apr 8, 2026	38.21	38.85	37.95	38.00	38.00	0.74%	12,428,620
Apr 7, 2026	38.25	38.65	37.25	37.72	37.72	-1.49%	5,995,078
Apr 3, 2026	38.60	38.69	37.01	38.29	38.29	-0.44%	9,433,801
Apr 2, 2026	39.00	39.55	38.19	38.46	38.46	-1.76%	5,054,202
Apr 1, 2026	40.30	40.30	38.92	39.15	39.15	-1.09%	10,119,030
Mar 31, 2026	41.20	41.50	39.38	39.58	39.58	-4.30%	11,522,068
Mar 30, 2026	40.00	41.89	39.87	41.36	41.36	2.58%	10,902,740
Mar 27, 2026	40.60	40.87	40.09	40.32	40.32	-0.79%	9,572,200
Mar 26, 2026	41.90	41.96	40.30	40.64	40.64	-2.75%	14,441,300
Mar 25, 2026	38.43	42.18	38.20	41.79	41.79	8.52%	25,188,850
Mar 24, 2026	37.70	39.23	37.51	38.51	38.51	2.83%	12,327,090
Mar 23, 2026	36.01	39.67	35.22	37.45	37.45	3.37%	21,098,270
Mar 20, 2026	37.27	37.80	36.15	36.23	36.23	-2.27%	5,285,611
Mar 19, 2026	37.57	38.29	36.99	37.07	37.07	-2.42%	7,458,405
Mar 18, 2026	38.26	38.48	37.59	37.99	37.99	-1.17%	5,934,011
Mar 17, 2026	38.40	39.64	38.20	38.44	38.44	0.10%	8,113,900
Mar 16, 2026	38.76	39.01	38.09	38.40	38.40	-0.90%	6,882,824
Mar 13, 2026	39.70	39.70	38.70	38.75	38.75	-2.52%	8,444,550
Mar 12, 2026	41.43	41.60	39.30	39.75	39.75	-4.06%	9,991,286
Mar 11, 2026	41.78	42.76	41.18	41.43	41.43	-1.59%	9,560,672
Mar 10, 2026	41.60	43.76	41.60	42.10	42.10	1.45%	12,182,110
Mar 9, 2026	42.82	43.25	40.94	41.50	41.50	-3.17%	11,460,810
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