China Minsheng Banking Corp., Ltd. (SHA:600016)
China · Delayed Price · Currency is CNY 4.120
-0.040 (-0.96%)
Oct 24, 2025, 3:00 PM CST
SHA:600016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.15 | 4.22 | 4.11 | 4.12 | 4.12 | -0.96% | 714,507,851 |
| Oct 23, 2025 | 4.05 | 4.17 | 4.04 | 4.16 | 4.16 | 2.72% | 910,259,191 |
| Oct 22, 2025 | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | 0.75% | 618,126,920 |
| Oct 21, 2025 | 4.04 | 4.07 | 4.01 | 4.02 | 4.02 | -0.99% | 548,845,100 |
| Oct 20, 2025 | 4.01 | 4.06 | 3.97 | 4.06 | 4.06 | 1.25% | 406,930,204 |
| Oct 17, 2025 | 4.06 | 4.08 | 4.00 | 4.01 | 4.01 | -1.23% | 464,067,280 |
| Oct 16, 2025 | 4.02 | 4.07 | 4.00 | 4.06 | 4.06 | 0.74% | 520,669,101 |
| Oct 15, 2025 | 4.02 | 4.05 | 3.99 | 4.03 | 4.03 | 0.25% | 396,400,400 |
| Oct 14, 2025 | 3.94 | 4.04 | 3.93 | 4.02 | 4.02 | 1.52% | 605,887,380 |
| Oct 13, 2025 | 3.93 | 3.97 | 3.87 | 3.96 | 3.96 | 0.25% | 510,466,502 |
| Oct 10, 2025 | 3.95 | 4.04 | 3.94 | 3.95 | 3.95 | - | 881,389,110 |
| Oct 9, 2025 | 3.98 | 3.99 | 3.94 | 3.95 | 3.95 | -0.75% | 450,932,030 |
| Sep 30, 2025 | 4.01 | 4.02 | 3.96 | 3.98 | 3.98 | -0.75% | 484,729,770 |
| Sep 29, 2025 | 4.05 | 4.08 | 3.99 | 4.01 | 4.01 | -0.99% | 527,354,680 |
| Sep 26, 2025 | 4.05 | 4.07 | 4.01 | 4.05 | 4.05 | -0.25% | 199,470,274 |
| Sep 25, 2025 | 4.08 | 4.08 | 4.01 | 4.06 | 4.06 | -0.49% | 262,098,091 |
| Sep 24, 2025 | 4.08 | 4.13 | 4.06 | 4.08 | 4.08 | -0.24% | 323,678,290 |
| Sep 23, 2025 | 4.04 | 4.12 | 4.01 | 4.09 | 4.09 | 1.24% | 490,478,610 |
| Sep 22, 2025 | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | -0.25% | 234,090,036 |
| Sep 19, 2025 | 4.03 | 4.11 | 4.02 | 4.05 | 4.05 | 0.50% | 611,994,650 |
| Sep 18, 2025 | 4.11 | 4.11 | 4.01 | 4.03 | 4.03 | -1.47% | 505,778,734 |
| Sep 17, 2025 | 4.13 | 4.14 | 4.08 | 4.09 | 4.09 | -0.97% | 412,626,030 |
| Sep 16, 2025 | 4.22 | 4.28 | 4.10 | 4.13 | 4.13 | -4.62% | 987,805,250 |
| Sep 15, 2025 | 4.39 | 4.41 | 4.30 | 4.33 | 4.19 | -1.14% | 563,272,583 |
| Sep 12, 2025 | 4.46 | 4.49 | 4.37 | 4.38 | 4.24 | -1.79% | 458,020,470 |
| Sep 11, 2025 | 4.43 | 4.47 | 4.38 | 4.46 | 4.32 | 0.68% | 265,255,712 |
| Sep 10, 2025 | 4.44 | 4.46 | 4.41 | 4.43 | 4.29 | - | 292,818,570 |
| Sep 9, 2025 | 4.42 | 4.44 | 4.39 | 4.43 | 4.29 | 0.45% | 189,102,951 |
| Sep 8, 2025 | 4.46 | 4.51 | 4.39 | 4.41 | 4.27 | -1.34% | 353,652,032 |
| Sep 5, 2025 | 4.48 | 4.50 | 4.41 | 4.47 | 4.33 | -0.22% | 233,739,857 |
| Sep 4, 2025 | 4.51 | 4.51 | 4.43 | 4.48 | 4.34 | -0.67% | 266,634,468 |
| Sep 3, 2025 | 4.56 | 4.58 | 4.48 | 4.51 | 4.37 | -1.10% | 217,347,928 |
| Sep 2, 2025 | 4.52 | 4.57 | 4.50 | 4.56 | 4.42 | 1.11% | 326,016,745 |
| Sep 1, 2025 | 4.63 | 4.67 | 4.50 | 4.51 | 4.37 | -1.96% | 515,050,140 |
| Aug 29, 2025 | 4.68 | 4.75 | 4.59 | 4.60 | 4.46 | -1.92% | 477,717,743 |
| Aug 28, 2025 | 4.61 | 4.72 | 4.59 | 4.69 | 4.54 | 1.74% | 319,503,500 |
| Aug 27, 2025 | 4.72 | 4.72 | 4.61 | 4.61 | 4.47 | -2.54% | 379,080,151 |
| Aug 26, 2025 | 4.78 | 4.78 | 4.71 | 4.73 | 4.58 | -1.05% | 236,596,579 |
| Aug 25, 2025 | 4.72 | 4.81 | 4.70 | 4.78 | 4.63 | 1.06% | 278,099,590 |
| Aug 22, 2025 | 4.76 | 4.77 | 4.67 | 4.73 | 4.58 | -0.63% | 262,985,333 |
| Aug 21, 2025 | 4.71 | 4.78 | 4.69 | 4.76 | 4.61 | 1.06% | 228,063,472 |
| Aug 20, 2025 | 4.69 | 4.75 | 4.67 | 4.71 | 4.56 | 0.43% | 185,821,242 |
| Aug 19, 2025 | 4.71 | 4.74 | 4.68 | 4.69 | 4.54 | -0.42% | 184,857,949 |
| Aug 18, 2025 | 4.72 | 4.74 | 4.68 | 4.71 | 4.56 | 0.21% | 235,122,789 |
| Aug 15, 2025 | 4.83 | 4.84 | 4.68 | 4.70 | 4.70 | -2.69% | 440,254,790 |
| Aug 14, 2025 | 4.87 | 4.92 | 4.83 | 4.83 | 4.83 | -0.62% | 176,765,941 |
| Aug 13, 2025 | 4.96 | 4.97 | 4.85 | 4.86 | 4.86 | -1.62% | 243,651,951 |
| Aug 12, 2025 | 4.89 | 4.98 | 4.88 | 4.94 | 4.94 | 1.02% | 201,099,594 |
| Aug 11, 2025 | 4.96 | 4.98 | 4.89 | 4.89 | 4.89 | -1.61% | 224,350,219 |
| Aug 8, 2025 | 4.98 | 5.03 | 4.96 | 4.97 | 4.97 | - | 202,608,762 |