China Minsheng Banking Corp., Ltd. (SHA:600016)
China · Delayed Price · Currency is CNY 4.100
+0.040 (0.99%)
Nov 17, 2025, 2:14 PM CST
SHA:600016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.04 | 4.09 | 4.04 | 4.06 | 4.06 | 0.50% | 407,069,285 |
| Nov 13, 2025 | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | -0.25% | 381,245,626 |
| Nov 12, 2025 | 4.04 | 4.09 | 4.04 | 4.05 | 4.05 | 0.25% | 434,255,953 |
| Nov 11, 2025 | 4.04 | 4.07 | 4.03 | 4.04 | 4.04 | - | 282,727,444 |
| Nov 10, 2025 | 4.02 | 4.05 | 4.01 | 4.04 | 4.04 | 0.25% | 319,370,063 |
| Nov 7, 2025 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | - | 247,473,228 |
| Nov 6, 2025 | 4.02 | 4.04 | 4.00 | 4.03 | 4.03 | - | 252,598,641 |
| Nov 5, 2025 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.49% | 328,871,730 |
| Nov 4, 2025 | 3.97 | 4.06 | 3.96 | 4.05 | 4.05 | 2.02% | 599,789,905 |
| Nov 3, 2025 | 3.91 | 3.98 | 3.90 | 3.97 | 3.97 | 1.53% | 429,264,482 |
| Oct 31, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -1.01% | 467,807,084 |
| Oct 30, 2025 | 3.97 | 3.99 | 3.95 | 3.95 | 3.95 | -0.50% | 431,604,470 |
| Oct 29, 2025 | 4.02 | 4.03 | 3.96 | 3.97 | 3.97 | -1.49% | 520,625,421 |
| Oct 28, 2025 | 4.09 | 4.11 | 4.01 | 4.03 | 4.03 | -1.47% | 591,988,455 |
| Oct 27, 2025 | 4.11 | 4.13 | 4.06 | 4.09 | 4.09 | -0.73% | 541,975,890 |
| 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 |