China Minsheng Banking Corp., Ltd. (SHA:600016)
China · Delayed Price · Currency is CNY 3.250
+0.030 (0.93%)
Jul 1, 2026, 3:00 PM CST
SHA:600016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 3.69 | 3.70 | 3.68 | 3.69 | 3.63 | - | 176,100,100 |
| May 8, 2026 | 3.69 | 3.71 | 3.69 | 3.69 | 3.63 | - | 117,537,800 |
| May 7, 2026 | 3.69 | 3.70 | 3.69 | 3.69 | 3.63 | - | 123,025,300 |
| May 6, 2026 | 3.70 | 3.71 | 3.68 | 3.69 | 3.63 | -0.27% | 190,192,800 |
| Apr 30, 2026 | 3.72 | 3.73 | 3.70 | 3.70 | 3.64 | -1.07% | 206,632,200 |
| Apr 29, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.68 | 0.27% | 139,617,500 |
| Apr 28, 2026 | 3.74 | 3.75 | 3.72 | 3.73 | 3.67 | -0.27% | 111,342,200 |
| Apr 27, 2026 | 3.74 | 3.77 | 3.74 | 3.74 | 3.68 | -0.27% | 149,583,300 |
| Apr 24, 2026 | 3.73 | 3.75 | 3.72 | 3.75 | 3.69 | 0.27% | 170,512,800 |
| Apr 23, 2026 | 3.74 | 3.75 | 3.73 | 3.74 | 3.68 | - | 141,333,900 |
| Apr 22, 2026 | 3.73 | 3.77 | 3.72 | 3.74 | 3.68 | - | 254,974,200 |
| Apr 21, 2026 | 3.71 | 3.75 | 3.71 | 3.74 | 3.68 | 0.81% | 184,562,400 |
| Apr 20, 2026 | 3.71 | 3.72 | 3.70 | 3.71 | 3.65 | - | 125,456,000 |
| Apr 17, 2026 | 3.71 | 3.72 | 3.70 | 3.71 | 3.65 | -0.27% | 138,984,900 |