China Minsheng Banking Corp., Ltd. (SHA:600016)
China · Delayed Price · Currency is CNY 3.640
+0.110 (3.12%)
Sep 1, 2026, 3:00 PM CST
SHA:600016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.51 | 3.64 | 3.50 | 3.63 | - | 2.83% | 413,611,115 |
| Aug 31, 2026 | 3.42 | 3.54 | 3.42 | 3.53 | 3.53 | 3.22% | 365,143,469 |
| Aug 28, 2026 | 3.43 | 3.44 | 3.41 | 3.42 | 3.42 | -0.58% | 127,587,763 |
| Aug 27, 2026 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -2.27% | 288,092,000 |
| Aug 26, 2026 | 3.49 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 160,043,605 |
| Aug 25, 2026 | 3.51 | 3.53 | 3.48 | 3.50 | 3.50 | -0.28% | 222,733,354 |
| Aug 24, 2026 | 3.47 | 3.52 | 3.46 | 3.51 | 3.51 | 1.15% | 213,120,778 |
| Aug 21, 2026 | 3.47 | 3.49 | 3.45 | 3.47 | 3.47 | - | 159,924,231 |
| Aug 20, 2026 | 3.42 | 3.48 | 3.40 | 3.47 | 3.47 | 1.17% | 244,770,025 |
| Aug 19, 2026 | 3.40 | 3.44 | 3.39 | 3.43 | 3.43 | 1.18% | 213,729,644 |
| Aug 18, 2026 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | -0.59% | 138,027,365 |
| Aug 17, 2026 | 3.41 | 3.42 | 3.38 | 3.41 | 3.41 | -0.29% | 152,338,151 |
| Aug 14, 2026 | 3.46 | 3.47 | 3.42 | 3.42 | 3.42 | -1.44% | 209,484,802 |
| Aug 13, 2026 | 3.49 | 3.51 | 3.46 | 3.47 | 3.47 | -0.57% | 155,953,324 |
| Aug 12, 2026 | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | - | 194,884,297 |
| Aug 11, 2026 | 3.53 | 3.54 | 3.49 | 3.49 | 3.49 | -1.13% | 159,145,800 |
| Aug 10, 2026 | 3.52 | 3.57 | 3.51 | 3.53 | 3.53 | - | 183,766,032 |
| Aug 7, 2026 | 3.51 | 3.55 | 3.48 | 3.53 | 3.53 | 0.28% | 299,898,437 |
| Aug 6, 2026 | 3.52 | 3.53 | 3.47 | 3.52 | 3.52 | - | 283,727,268 |
| Aug 5, 2026 | 3.56 | 3.57 | 3.50 | 3.52 | 3.52 | -1.12% | 292,389,449 |
| Aug 4, 2026 | 3.64 | 3.65 | 3.56 | 3.56 | 3.56 | -2.47% | 311,122,400 |
| Aug 3, 2026 | 3.61 | 3.67 | 3.60 | 3.65 | 3.65 | 0.83% | 296,466,100 |
| Jul 31, 2026 | 3.61 | 3.63 | 3.54 | 3.62 | 3.62 | -0.28% | 369,452,519 |
| Jul 30, 2026 | 3.56 | 3.63 | 3.55 | 3.63 | 3.63 | 1.97% | 332,018,321 |
| Jul 29, 2026 | 3.55 | 3.58 | 3.55 | 3.56 | 3.56 | 0.28% | 249,394,097 |
| Jul 28, 2026 | 3.54 | 3.57 | 3.52 | 3.55 | 3.55 | 0.57% | 228,345,300 |
| Jul 27, 2026 | 3.50 | 3.55 | 3.48 | 3.53 | 3.53 | 0.86% | 322,017,679 |
| Jul 24, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.85% | 220,792,263 |
| Jul 23, 2026 | 3.52 | 3.55 | 3.51 | 3.53 | 3.53 | -0.28% | 294,064,591 |
| Jul 22, 2026 | 3.50 | 3.54 | 3.45 | 3.54 | 3.54 | 1.14% | 296,248,054 |
| Jul 21, 2026 | 3.54 | 3.59 | 3.50 | 3.50 | 3.50 | -0.85% | 500,079,027 |
| 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 |