China Minsheng Banking Corp., Ltd. (SHA:600016)
China · Delayed Price · Currency is CNY 3.500
-0.030 (-0.85%)
Jul 21, 2026, 3:00 PM CST
SHA:600016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.54 | 3.59 | 3.53 | 3.57 | - | 1.13% | 194,308,784 |
| Jul 20, 2026 | 3.45 | 3.55 | 3.44 | 3.53 | 3.53 | 2.02% | 418,392,067 |
| Jul 17, 2026 | 3.45 | 3.49 | 3.43 | 3.46 | 3.46 | 0.29% | 332,145,947 |
| Jul 16, 2026 | 3.46 | 3.50 | 3.44 | 3.45 | 3.45 | -0.58% | 265,690,163 |
| Jul 15, 2026 | 3.39 | 3.49 | 3.38 | 3.47 | 3.47 | 2.06% | 328,314,359 |
| Jul 14, 2026 | 3.35 | 3.41 | 3.34 | 3.40 | 3.40 | 0.89% | 238,359,307 |
| Jul 13, 2026 | 3.33 | 3.37 | 3.32 | 3.37 | 3.37 | 0.90% | 200,946,525 |
| Jul 10, 2026 | 3.30 | 3.35 | 3.29 | 3.34 | 3.34 | 0.91% | 194,741,636 |
| Jul 9, 2026 | 3.31 | 3.32 | 3.28 | 3.31 | 3.31 | -0.60% | 192,598,326 |
| Jul 8, 2026 | 3.30 | 3.33 | 3.27 | 3.33 | 3.33 | 0.60% | 187,758,793 |
| Jul 7, 2026 | 3.33 | 3.34 | 3.28 | 3.31 | 3.31 | -0.90% | 188,605,014 |
| Jul 6, 2026 | 3.28 | 3.35 | 3.26 | 3.34 | 3.34 | 1.83% | 265,804,592 |
| Jul 3, 2026 | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | 0.31% | 257,520,295 |
| Jul 2, 2026 | 3.21 | 3.30 | 3.20 | 3.27 | 3.27 | 2.28% | 286,706,147 |
| Jul 1, 2026 | 3.22 | 3.27 | 3.20 | 3.25 | 3.20 | 0.93% | 215,097,708 |
| Jun 30, 2026 | 3.28 | 3.29 | 3.20 | 3.22 | 3.17 | -2.13% | 258,994,662 |
| Jun 29, 2026 | 3.29 | 3.30 | 3.22 | 3.29 | 3.24 | - | 238,133,623 |
| Jun 26, 2026 | 3.36 | 3.37 | 3.29 | 3.29 | 3.24 | -2.08% | 292,544,300 |
| Jun 25, 2026 | 3.40 | 3.43 | 3.35 | 3.36 | 3.31 | -1.47% | 271,058,091 |
| Jun 24, 2026 | 3.48 | 3.49 | 3.40 | 3.41 | 3.35 | -2.29% | 391,019,025 |
| Jun 23, 2026 | 3.49 | 3.55 | 3.48 | 3.49 | 3.43 | - | 324,033,941 |
| Jun 22, 2026 | 3.48 | 3.51 | 3.43 | 3.49 | 3.43 | 0.29% | 293,315,359 |
| Jun 18, 2026 | 3.55 | 3.56 | 3.47 | 3.48 | 3.42 | -2.25% | 301,141,800 |
| Jun 17, 2026 | 3.60 | 3.61 | 3.54 | 3.56 | 3.50 | -0.84% | 211,850,800 |
| Jun 16, 2026 | 3.62 | 3.64 | 3.58 | 3.59 | 3.53 | -1.10% | 187,445,700 |
| Jun 15, 2026 | 3.63 | 3.65 | 3.59 | 3.63 | 3.57 | - | 299,900,400 |
| Jun 12, 2026 | 3.56 | 3.63 | 3.55 | 3.63 | 3.57 | 1.68% | 253,345,500 |
| Jun 11, 2026 | 3.59 | 3.60 | 3.56 | 3.57 | 3.51 | -0.83% | 204,035,800 |
| Jun 10, 2026 | 3.55 | 3.60 | 3.53 | 3.60 | 3.54 | 1.69% | 242,527,900 |
| Jun 9, 2026 | 3.54 | 3.59 | 3.53 | 3.54 | 3.48 | -0.28% | 229,025,012 |
| Jun 8, 2026 | 3.56 | 3.59 | 3.53 | 3.55 | 3.49 | -0.56% | 223,160,872 |
| Jun 5, 2026 | 3.50 | 3.59 | 3.50 | 3.57 | 3.51 | 2.00% | 231,081,900 |
| Jun 4, 2026 | 3.53 | 3.55 | 3.48 | 3.50 | 3.44 | -1.13% | 192,730,300 |
| Jun 3, 2026 | 3.59 | 3.60 | 3.53 | 3.54 | 3.48 | -1.39% | 259,355,500 |
| Jun 2, 2026 | 3.58 | 3.64 | 3.57 | 3.59 | 3.53 | - | 202,676,000 |
| Jun 1, 2026 | 3.54 | 3.59 | 3.53 | 3.59 | 3.53 | 1.13% | 218,597,700 |
| May 29, 2026 | 3.48 | 3.55 | 3.46 | 3.55 | 3.49 | 2.01% | 262,175,600 |
| May 28, 2026 | 3.49 | 3.51 | 3.47 | 3.48 | 3.42 | -0.29% | 132,132,900 |
| May 27, 2026 | 3.52 | 3.55 | 3.49 | 3.49 | 3.43 | -0.85% | 215,493,600 |
| May 26, 2026 | 3.51 | 3.54 | 3.51 | 3.52 | 3.46 | - | 119,861,400 |
| May 25, 2026 | 3.52 | 3.55 | 3.51 | 3.52 | 3.46 | - | 120,460,800 |
| May 22, 2026 | 3.53 | 3.54 | 3.50 | 3.52 | 3.46 | -0.28% | 147,799,200 |
| May 21, 2026 | 3.56 | 3.58 | 3.52 | 3.53 | 3.47 | -0.84% | 162,529,300 |
| May 20, 2026 | 3.58 | 3.58 | 3.55 | 3.56 | 3.50 | -0.56% | 122,472,700 |
| May 19, 2026 | 3.56 | 3.58 | 3.55 | 3.58 | 3.52 | 0.28% | 152,245,800 |
| May 18, 2026 | 3.61 | 3.61 | 3.54 | 3.57 | 3.51 | -1.11% | 243,343,600 |
| May 15, 2026 | 3.64 | 3.65 | 3.61 | 3.61 | 3.55 | -0.82% | 184,342,200 |
| May 14, 2026 | 3.65 | 3.66 | 3.63 | 3.64 | 3.58 | -0.27% | 224,035,700 |
| May 13, 2026 | 3.68 | 3.69 | 3.65 | 3.65 | 3.59 | -0.82% | 170,687,600 |
| May 12, 2026 | 3.69 | 3.70 | 3.68 | 3.68 | 3.62 | -0.27% | 117,535,300 |