China Minsheng Banking Corp., Ltd. (SHA:600016)
China · Delayed Price · Currency is CNY 3.530
-0.030 (-0.84%)
May 21, 2026, 3:00 PM CST
SHA:600016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.56 | 3.57 | 3.56 | 3.56 | - | - | 5,611,230 |
| May 20, 2026 | 3.58 | 3.58 | 3.55 | 3.56 | 3.56 | -0.56% | 122,472,700 |
| May 19, 2026 | 3.56 | 3.58 | 3.55 | 3.58 | 3.58 | 0.28% | 152,245,800 |
| May 18, 2026 | 3.61 | 3.61 | 3.54 | 3.57 | 3.57 | -1.11% | 243,343,600 |
| May 15, 2026 | 3.64 | 3.65 | 3.61 | 3.61 | 3.61 | -0.82% | 184,342,200 |
| May 14, 2026 | 3.65 | 3.66 | 3.63 | 3.64 | 3.64 | -0.27% | 224,035,700 |
| May 13, 2026 | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | -0.82% | 170,687,600 |
| May 12, 2026 | 3.69 | 3.70 | 3.68 | 3.68 | 3.68 | -0.27% | 117,535,300 |
| May 11, 2026 | 3.69 | 3.70 | 3.68 | 3.69 | 3.69 | - | 176,100,100 |
| May 8, 2026 | 3.69 | 3.71 | 3.69 | 3.69 | 3.69 | - | 117,537,800 |
| May 7, 2026 | 3.69 | 3.70 | 3.69 | 3.69 | 3.69 | - | 123,025,300 |
| May 6, 2026 | 3.70 | 3.71 | 3.68 | 3.69 | 3.69 | -0.27% | 190,192,800 |
| Apr 30, 2026 | 3.72 | 3.73 | 3.70 | 3.70 | 3.70 | -1.07% | 206,632,200 |
| Apr 29, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 0.27% | 139,617,500 |
| Apr 28, 2026 | 3.74 | 3.75 | 3.72 | 3.73 | 3.73 | -0.27% | 111,342,200 |
| Apr 27, 2026 | 3.74 | 3.77 | 3.74 | 3.74 | 3.74 | -0.27% | 149,583,300 |
| Apr 24, 2026 | 3.73 | 3.75 | 3.72 | 3.75 | 3.75 | 0.27% | 170,512,800 |
| Apr 23, 2026 | 3.74 | 3.75 | 3.73 | 3.74 | 3.74 | - | 141,333,900 |
| Apr 22, 2026 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | - | 254,974,200 |
| Apr 21, 2026 | 3.71 | 3.75 | 3.71 | 3.74 | 3.74 | 0.81% | 184,562,400 |
| Apr 20, 2026 | 3.71 | 3.72 | 3.70 | 3.71 | 3.71 | - | 125,456,000 |
| Apr 17, 2026 | 3.71 | 3.72 | 3.70 | 3.71 | 3.71 | -0.27% | 138,984,900 |
| Apr 16, 2026 | 3.73 | 3.74 | 3.71 | 3.72 | 3.72 | -0.27% | 132,206,800 |
| Apr 15, 2026 | 3.73 | 3.74 | 3.72 | 3.73 | 3.73 | 0.27% | 150,492,300 |
| Apr 14, 2026 | 3.70 | 3.73 | 3.70 | 3.72 | 3.72 | 0.54% | 129,684,600 |
| Apr 13, 2026 | 3.70 | 3.71 | 3.69 | 3.70 | 3.70 | -0.54% | 97,812,000 |
| Apr 10, 2026 | 3.71 | 3.73 | 3.70 | 3.72 | 3.72 | 0.54% | 124,958,800 |
| Apr 9, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.33% | 136,805,800 |
| Apr 8, 2026 | 3.71 | 3.75 | 3.70 | 3.75 | 3.75 | 1.63% | 200,909,800 |
| Apr 7, 2026 | 3.73 | 3.73 | 3.68 | 3.69 | 3.69 | -1.07% | 260,703,100 |
| Apr 3, 2026 | 3.76 | 3.76 | 3.72 | 3.73 | 3.73 | -0.80% | 194,566,500 |
| Apr 2, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.53% | 196,618,700 |
| Apr 1, 2026 | 3.81 | 3.82 | 3.76 | 3.78 | 3.78 | -0.26% | 269,083,500 |
| Mar 31, 2026 | 3.84 | 3.87 | 3.79 | 3.79 | 3.79 | -1.56% | 295,933,700 |
| Mar 30, 2026 | 3.81 | 3.86 | 3.80 | 3.85 | 3.85 | 0.52% | 158,911,400 |
| Mar 27, 2026 | 3.83 | 3.86 | 3.82 | 3.83 | 3.83 | -0.26% | 153,241,200 |
| Mar 26, 2026 | 3.87 | 3.89 | 3.83 | 3.84 | 3.84 | -1.03% | 158,081,100 |
| Mar 25, 2026 | 3.81 | 3.88 | 3.78 | 3.88 | 3.88 | 1.84% | 229,783,500 |
| Mar 24, 2026 | 3.74 | 3.81 | 3.74 | 3.81 | 3.81 | 2.42% | 270,288,100 |
| Mar 23, 2026 | 3.81 | 3.82 | 3.71 | 3.72 | 3.72 | -2.87% | 356,050,300 |
| Mar 20, 2026 | 3.86 | 3.89 | 3.83 | 3.83 | 3.83 | -0.78% | 201,834,000 |
| Mar 19, 2026 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | -1.28% | 203,002,800 |
| Mar 18, 2026 | 3.92 | 3.92 | 3.88 | 3.91 | 3.91 | -0.26% | 282,698,000 |
| Mar 17, 2026 | 3.93 | 3.96 | 3.92 | 3.92 | 3.92 | -0.25% | 225,563,800 |
| Mar 16, 2026 | 3.96 | 3.97 | 3.91 | 3.93 | 3.93 | -0.76% | 241,961,000 |
| Mar 13, 2026 | 3.99 | 4.02 | 3.95 | 3.96 | 3.96 | -0.75% | 339,090,100 |
| Mar 12, 2026 | 3.97 | 4.01 | 3.96 | 3.99 | 3.99 | 0.50% | 341,529,000 |
| Mar 11, 2026 | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | 0.76% | 284,964,500 |
| Mar 10, 2026 | 3.88 | 3.95 | 3.87 | 3.94 | 3.94 | 1.55% | 347,527,100 |
| Mar 9, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | - | 313,339,900 |