China Minsheng Banking Corp., Ltd. (SHA:600016)
China · Delayed Price · Currency is CNY 4.970
0.00 (0.00%)
Aug 8, 2025, 3:00 PM CST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.98 | 5.03 | 4.96 | 4.97 | 4.97 | - | 202,608,762 |
| Aug 7, 2025 | 4.97 | 4.99 | 4.93 | 4.97 | 4.97 | -0.20% | 155,077,265 |
| Aug 6, 2025 | 5.04 | 5.06 | 4.97 | 4.98 | 4.98 | -1.39% | 263,822,600 |
| Aug 5, 2025 | 4.94 | 5.06 | 4.92 | 5.05 | 5.05 | 2.43% | 387,189,480 |
| Aug 4, 2025 | 4.88 | 4.99 | 4.86 | 4.93 | 4.93 | 0.61% | 312,651,474 |
| Aug 1, 2025 | 4.89 | 4.91 | 4.82 | 4.90 | 4.90 | 0.20% | 247,547,079 |
| Jul 31, 2025 | 4.94 | 4.94 | 4.83 | 4.89 | 4.89 | -0.81% | 273,003,370 |
| Jul 30, 2025 | 4.96 | 5.00 | 4.91 | 4.93 | 4.93 | -0.20% | 310,191,080 |
| Jul 29, 2025 | 5.05 | 5.10 | 4.92 | 4.94 | 4.94 | -1.98% | 385,986,864 |
| Jul 28, 2025 | 5.05 | 5.09 | 5.02 | 5.04 | 5.04 | -0.20% | 275,468,334 |
| Jul 25, 2025 | 5.09 | 5.11 | 5.03 | 5.05 | 5.05 | -0.98% | 342,969,640 |
| Jul 24, 2025 | 5.25 | 5.25 | 5.07 | 5.10 | 5.10 | -2.49% | 388,463,174 |
| Jul 23, 2025 | 5.26 | 5.29 | 5.21 | 5.23 | 5.23 | -0.57% | 267,852,469 |
| Jul 22, 2025 | 5.40 | 5.41 | 5.22 | 5.26 | 5.26 | -2.41% | 346,549,063 |
| Jul 21, 2025 | 5.44 | 5.50 | 5.32 | 5.39 | 5.39 | -0.92% | 289,156,330 |
| Jul 18, 2025 | 5.40 | 5.52 | 5.40 | 5.44 | 5.44 | 0.55% | 295,444,584 |
| Jul 17, 2025 | 5.34 | 5.43 | 5.33 | 5.41 | 5.41 | 1.31% | 254,551,362 |
| Jul 16, 2025 | 5.33 | 5.36 | 5.25 | 5.34 | 5.34 | - | 226,776,669 |
| Jul 15, 2025 | 5.37 | 5.41 | 5.31 | 5.34 | 5.34 | -0.56% | 237,976,459 |
| Jul 14, 2025 | 5.37 | 5.53 | 5.36 | 5.37 | 5.37 | -0.56% | 457,936,720 |
| Jul 11, 2025 | 5.58 | 5.60 | 5.40 | 5.40 | 5.34 | -2.70% | 434,425,560 |
| Jul 10, 2025 | 5.27 | 5.68 | 5.27 | 5.55 | 5.49 | 5.31% | 600,494,730 |
| Jul 9, 2025 | 5.26 | 5.30 | 5.20 | 5.27 | 5.21 | - | 232,443,246 |
| Jul 8, 2025 | 5.27 | 5.33 | 5.21 | 5.27 | 5.21 | 0.19% | 229,856,712 |
| Jul 7, 2025 | 5.10 | 5.29 | 5.09 | 5.26 | 5.20 | 3.34% | 320,537,380 |
| Jul 4, 2025 | 4.96 | 5.10 | 4.95 | 5.09 | 5.03 | 2.83% | 285,530,953 |
| Jul 3, 2025 | 4.96 | 5.00 | 4.91 | 4.95 | 4.89 | - | 147,220,647 |
| Jul 2, 2025 | 4.84 | 4.98 | 4.83 | 4.95 | 4.89 | 2.06% | 241,188,216 |
| Jul 1, 2025 | 4.75 | 4.86 | 4.75 | 4.85 | 4.79 | 2.11% | 180,887,323 |
| Jun 30, 2025 | 4.75 | 4.78 | 4.72 | 4.75 | 4.70 | -0.63% | 162,365,832 |
| Jun 27, 2025 | 4.88 | 4.98 | 4.75 | 4.78 | 4.73 | -2.25% | 326,464,150 |
| Jun 26, 2025 | 4.81 | 4.93 | 4.76 | 4.89 | 4.83 | 1.24% | 236,770,757 |
| Jun 25, 2025 | 4.78 | 4.83 | 4.72 | 4.83 | 4.77 | 0.84% | 201,873,423 |
| Jun 24, 2025 | 4.80 | 4.81 | 4.70 | 4.79 | 4.74 | -0.21% | 250,365,075 |
| Jun 23, 2025 | 4.78 | 4.82 | 4.72 | 4.80 | 4.74 | 0.21% | 199,515,304 |
| Jun 20, 2025 | 4.70 | 4.82 | 4.68 | 4.79 | 4.74 | 2.35% | 240,551,035 |
| Jun 19, 2025 | 4.74 | 4.75 | 4.65 | 4.68 | 4.63 | -1.27% | 181,776,629 |
| Jun 18, 2025 | 4.72 | 4.76 | 4.67 | 4.74 | 4.69 | 0.42% | 182,453,475 |
| Jun 17, 2025 | 4.79 | 4.81 | 4.71 | 4.72 | 4.67 | -1.67% | 196,755,591 |
| Jun 16, 2025 | 4.75 | 4.81 | 4.72 | 4.80 | 4.74 | 0.63% | 202,632,945 |
| Jun 13, 2025 | 4.80 | 4.82 | 4.72 | 4.77 | 4.72 | -0.63% | 232,361,578 |
| Jun 12, 2025 | 4.73 | 4.81 | 4.67 | 4.80 | 4.74 | 1.48% | 237,030,595 |
| Jun 11, 2025 | 4.73 | 4.74 | 4.64 | 4.73 | 4.68 | 0.21% | 230,854,311 |
| Jun 10, 2025 | 4.60 | 4.77 | 4.59 | 4.72 | 4.67 | 2.83% | 364,415,071 |
| Jun 9, 2025 | 4.49 | 4.61 | 4.48 | 4.59 | 4.54 | 2.46% | 294,167,673 |
| Jun 6, 2025 | 4.45 | 4.53 | 4.44 | 4.48 | 4.43 | 0.67% | 159,058,635 |
| Jun 5, 2025 | 4.51 | 4.52 | 4.42 | 4.45 | 4.40 | -1.11% | 157,571,399 |
| Jun 4, 2025 | 4.48 | 4.54 | 4.47 | 4.50 | 4.45 | 0.45% | 188,219,694 |
| Jun 3, 2025 | 4.34 | 4.52 | 4.33 | 4.48 | 4.43 | 2.99% | 354,059,750 |
| May 30, 2025 | 4.31 | 4.37 | 4.30 | 4.35 | 4.30 | 1.16% | 234,220,649 |