China Minsheng Banking Corp., Ltd. (SHA:600016)
China · Delayed Price · Currency is CNY 3.560
+0.070 (2.01%)
Oct 12, 2026, 3:00 PM CST
SHA:600016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.50 | 3.59 | 3.50 | 3.56 | 3.56 | 2.01% | 329,433,160 |
| Oct 9, 2026 | 3.55 | 3.57 | 3.49 | 3.49 | 3.49 | -1.41% | 260,167,486 |
| Oct 8, 2026 | 3.50 | 3.57 | 3.49 | 3.54 | 3.54 | 0.85% | 246,793,756 |
| Sep 30, 2026 | 3.47 | 3.53 | 3.46 | 3.51 | 3.51 | 1.15% | 210,716,372 |
| Sep 29, 2026 | 3.44 | 3.50 | 3.43 | 3.47 | 3.47 | 0.87% | 208,355,200 |
| Sep 28, 2026 | 3.46 | 3.49 | 3.42 | 3.44 | 3.44 | -0.58% | 182,244,410 |
| Sep 24, 2026 | 3.47 | 3.50 | 3.46 | 3.46 | 3.46 | -0.29% | 184,873,200 |
| Sep 23, 2026 | 3.49 | 3.51 | 3.45 | 3.47 | 3.47 | -0.86% | 184,904,956 |
| Sep 22, 2026 | 3.49 | 3.51 | 3.46 | 3.50 | 3.50 | - | 208,395,547 |
| Sep 21, 2026 | 3.46 | 3.50 | 3.43 | 3.50 | 3.50 | 1.16% | 237,459,637 |
| Sep 18, 2026 | 3.54 | 3.55 | 3.45 | 3.46 | 3.46 | -2.54% | 372,173,331 |
| Sep 17, 2026 | 3.58 | 3.59 | 3.54 | 3.55 | 3.55 | -0.84% | 190,974,104 |
| Sep 16, 2026 | 3.58 | 3.60 | 3.53 | 3.58 | 3.58 | -0.28% | 242,781,077 |
| Sep 15, 2026 | 3.60 | 3.63 | 3.57 | 3.59 | 3.59 | -0.06% | 273,716,168 |
| Sep 14, 2026 | 3.69 | 3.73 | 3.69 | 3.71 | 3.59 | 0.27% | 246,142,135 |
| Sep 11, 2026 | 3.66 | 3.72 | 3.63 | 3.70 | 3.58 | 1.37% | 411,392,308 |
| Sep 10, 2026 | 3.64 | 3.66 | 3.62 | 3.65 | 3.53 | 0.27% | 168,515,232 |
| Sep 9, 2026 | 3.63 | 3.65 | 3.60 | 3.64 | 3.52 | 0.28% | 204,689,788 |
| Sep 8, 2026 | 3.61 | 3.67 | 3.60 | 3.63 | 3.51 | 0.83% | 272,080,193 |
| Sep 7, 2026 | 3.62 | 3.63 | 3.57 | 3.60 | 3.49 | -0.28% | 268,416,784 |
| Sep 4, 2026 | 3.59 | 3.64 | 3.57 | 3.61 | 3.50 | 0.56% | 257,686,292 |
| Sep 3, 2026 | 3.61 | 3.65 | 3.58 | 3.59 | 3.48 | -0.28% | 287,558,103 |
| Sep 2, 2026 | 3.63 | 3.65 | 3.60 | 3.60 | 3.49 | -1.10% | 225,286,990 |
| Sep 1, 2026 | 3.51 | 3.65 | 3.50 | 3.64 | 3.52 | 3.12% | 498,876,978 |
| Aug 31, 2026 | 3.42 | 3.54 | 3.42 | 3.53 | 3.42 | 3.22% | 365,143,469 |
| Aug 28, 2026 | 3.43 | 3.44 | 3.41 | 3.42 | 3.31 | -0.58% | 127,587,763 |
| Aug 27, 2026 | 3.50 | 3.51 | 3.42 | 3.44 | 3.33 | -2.27% | 288,092,029 |
| Aug 26, 2026 | 3.49 | 3.52 | 3.48 | 3.52 | 3.41 | 0.57% | 160,043,605 |
| Aug 25, 2026 | 3.51 | 3.53 | 3.48 | 3.50 | 3.39 | -0.28% | 222,733,354 |
| Aug 24, 2026 | 3.47 | 3.52 | 3.46 | 3.51 | 3.40 | 1.15% | 213,120,778 |
| Aug 21, 2026 | 3.47 | 3.49 | 3.45 | 3.47 | 3.36 | - | 159,924,231 |
| Aug 20, 2026 | 3.42 | 3.48 | 3.40 | 3.47 | 3.36 | 1.17% | 244,770,025 |
| Aug 19, 2026 | 3.40 | 3.44 | 3.39 | 3.43 | 3.32 | 1.18% | 213,729,644 |
| Aug 18, 2026 | 3.40 | 3.42 | 3.39 | 3.39 | 3.28 | -0.59% | 138,027,365 |
| Aug 17, 2026 | 3.41 | 3.42 | 3.38 | 3.41 | 3.30 | -0.29% | 152,338,151 |
| Aug 14, 2026 | 3.46 | 3.47 | 3.42 | 3.42 | 3.31 | -1.44% | 209,484,802 |
| Aug 13, 2026 | 3.49 | 3.51 | 3.46 | 3.47 | 3.36 | -0.57% | 155,953,324 |
| Aug 12, 2026 | 3.49 | 3.51 | 3.48 | 3.49 | 3.38 | - | 194,884,297 |
| Aug 11, 2026 | 3.53 | 3.54 | 3.49 | 3.49 | 3.38 | -1.13% | 159,145,861 |
| Aug 10, 2026 | 3.52 | 3.57 | 3.51 | 3.53 | 3.42 | - | 183,766,032 |
| Aug 7, 2026 | 3.51 | 3.55 | 3.48 | 3.53 | 3.42 | 0.28% | 299,898,437 |
| Aug 6, 2026 | 3.52 | 3.53 | 3.47 | 3.52 | 3.41 | - | 283,727,268 |
| Aug 5, 2026 | 3.56 | 3.57 | 3.50 | 3.52 | 3.41 | -1.12% | 292,389,449 |
| Aug 4, 2026 | 3.64 | 3.65 | 3.56 | 3.56 | 3.45 | -2.47% | 311,122,403 |
| Aug 3, 2026 | 3.61 | 3.67 | 3.60 | 3.65 | 3.53 | 0.83% | 296,466,160 |
| Jul 31, 2026 | 3.61 | 3.63 | 3.54 | 3.62 | 3.50 | -0.28% | 369,452,519 |
| Jul 30, 2026 | 3.56 | 3.63 | 3.55 | 3.63 | 3.51 | 1.97% | 332,018,321 |
| Jul 29, 2026 | 3.55 | 3.58 | 3.55 | 3.56 | 3.45 | 0.28% | 249,394,097 |
| Jul 28, 2026 | 3.54 | 3.57 | 3.52 | 3.55 | 3.44 | 0.57% | 228,345,308 |
| Jul 27, 2026 | 3.50 | 3.55 | 3.48 | 3.53 | 3.42 | 0.86% | 322,017,679 |