China Minsheng Banking Corp., Ltd. (SHA:600016)
China · Delayed Price · Currency is CNY 4.430
+0.020 (0.45%)
Sep 9, 2025, 2:45 PM CST
SHA:600016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.42 | 4.44 | 4.39 | 4.43 | 4.43 | 0.45% | 189,102,951 |
| Sep 8, 2025 | 4.46 | 4.51 | 4.39 | 4.41 | 4.41 | -1.34% | 353,652,032 |
| Sep 5, 2025 | 4.48 | 4.50 | 4.41 | 4.47 | 4.47 | -0.22% | 233,739,857 |
| Sep 4, 2025 | 4.51 | 4.51 | 4.43 | 4.48 | 4.48 | -0.67% | 266,634,468 |
| Sep 3, 2025 | 4.56 | 4.58 | 4.48 | 4.51 | 4.51 | -1.10% | 217,347,928 |
| Sep 2, 2025 | 4.52 | 4.57 | 4.50 | 4.56 | 4.56 | 1.11% | 326,016,745 |
| Sep 1, 2025 | 4.63 | 4.67 | 4.50 | 4.51 | 4.51 | -1.96% | 515,050,140 |
| Aug 29, 2025 | 4.68 | 4.75 | 4.59 | 4.60 | 4.60 | -1.92% | 477,717,743 |
| Aug 28, 2025 | 4.61 | 4.72 | 4.59 | 4.69 | 4.69 | 1.74% | 319,503,500 |
| Aug 27, 2025 | 4.72 | 4.72 | 4.61 | 4.61 | 4.61 | -2.54% | 379,080,151 |
| Aug 26, 2025 | 4.78 | 4.78 | 4.71 | 4.73 | 4.73 | -1.05% | 236,596,579 |
| Aug 25, 2025 | 4.72 | 4.81 | 4.70 | 4.78 | 4.78 | 1.06% | 278,099,590 |
| Aug 22, 2025 | 4.76 | 4.77 | 4.67 | 4.73 | 4.73 | -0.63% | 262,985,333 |
| Aug 21, 2025 | 4.71 | 4.78 | 4.69 | 4.76 | 4.76 | 1.06% | 228,063,472 |
| Aug 20, 2025 | 4.69 | 4.75 | 4.67 | 4.71 | 4.71 | 0.43% | 185,821,242 |
| Aug 19, 2025 | 4.71 | 4.74 | 4.68 | 4.69 | 4.69 | -0.42% | 184,857,949 |
| Aug 18, 2025 | 4.72 | 4.74 | 4.68 | 4.71 | 4.71 | 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 |
| 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 |