SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	35.20	35.68	35.10	35.39	35.39	0.40%	10,765,296
Sep 10, 2025	35.12	36.20	35.12	35.25	35.25	0.37%	11,692,959
Sep 9, 2025	35.42	36.00	35.11	35.12	35.12	-1.49%	9,708,916
Sep 8, 2025	35.50	36.00	35.02	35.65	35.65	-0.34%	11,016,861
Sep 5, 2025	35.84	36.06	35.30	35.77	35.77	-0.45%	12,341,195
Sep 4, 2025	37.51	37.80	35.40	35.93	35.93	-4.75%	21,942,587
Sep 3, 2025	41.23	41.39	37.66	37.72	37.72	-8.49%	26,255,344
Sep 2, 2025	41.02	41.80	39.82	41.22	41.22	0.41%	19,157,101
Sep 1, 2025	41.28	41.30	40.01	41.05	41.05	-0.61%	19,425,779
Aug 29, 2025	41.11	41.44	40.70	41.30	41.30	0.36%	13,853,700
Aug 28, 2025	40.30	41.23	39.52	41.15	41.15	1.73%	16,960,562
Aug 27, 2025	41.19	41.86	40.42	40.45	40.45	-2.08%	17,607,537
Aug 26, 2025	42.30	42.31	40.88	41.31	41.31	-3.01%	19,650,655
Aug 25, 2025	42.49	43.77	42.09	42.59	42.59	0.24%	20,488,259
Aug 22, 2025	41.36	42.67	41.12	42.49	42.49	2.88%	25,480,432
Aug 21, 2025	42.00	42.00	41.24	41.30	41.30	-1.31%	14,127,800
Aug 20, 2025	41.58	42.20	41.16	41.85	41.85	0.65%	16,559,164
Aug 19, 2025	43.06	43.06	41.40	41.58	41.58	-3.91%	23,158,223
Aug 18, 2025	41.13	43.89	41.12	43.27	43.27	4.16%	27,611,373
Aug 15, 2025	41.10	41.66	41.09	41.54	41.54	0.24%	13,646,254
Aug 14, 2025	43.13	43.14	41.30	41.44	41.44	-2.19%	19,204,002
Aug 13, 2025	42.40	43.08	41.80	42.37	42.37	-0.59%	18,655,913
Aug 12, 2025	43.73	44.27	42.39	42.62	42.62	-2.47%	20,911,158
Aug 11, 2025	44.35	44.78	43.45	43.70	43.70	-1.24%	16,254,600
Aug 8, 2025	44.85	45.34	43.96	44.25	44.25	-2.21%	13,831,362
Aug 7, 2025	45.54	46.39	44.48	45.25	45.25	-0.02%	17,565,617
Aug 6, 2025	44.58	46.12	44.11	45.26	45.26	1.53%	22,132,737
Aug 5, 2025	44.84	47.47	43.99	44.58	44.58	-0.60%	28,246,847
Aug 4, 2025	41.90	45.20	41.68	44.85	44.85	7.07%	29,557,532
Aug 1, 2025	41.67	42.18	40.36	41.89	41.89	0.50%	18,471,114
Jul 31, 2025	41.95	42.86	41.43	41.68	41.68	-1.98%	18,219,295
Jul 30, 2025	45.39	45.50	41.81	42.52	42.52	-4.58%	28,472,190
Jul 29, 2025	43.78	44.59	42.91	44.56	44.56	1.50%	17,440,729
Jul 28, 2025	43.91	44.36	43.20	43.90	43.90	0.25%	17,809,240
Jul 25, 2025	43.44	44.16	42.75	43.79	43.79	0.37%	16,375,306
Jul 24, 2025	42.21	44.28	42.21	43.63	43.63	3.36%	22,827,462
Jul 23, 2025	42.13	43.75	41.96	42.21	42.21	-1.26%	21,172,818
Jul 22, 2025	42.01	44.77	42.01	42.75	42.75	1.96%	36,568,347
Jul 21, 2025	39.83	42.22	39.79	41.93	41.93	5.04%	40,005,140
Jul 18, 2025	36.51	40.56	36.43	39.92	39.92	8.27%	49,191,634
Jul 17, 2025	35.58	37.00	35.40	36.87	36.87	3.63%	21,426,760
Jul 16, 2025	35.26	35.67	34.98	35.58	35.58	0.62%	6,391,000
Jul 15, 2025	35.35	35.48	35.00	35.36	35.36	-0.08%	5,099,300
Jul 14, 2025	35.79	35.97	35.35	35.39	35.39	-1.61%	8,712,700
Jul 11, 2025	35.16	36.50	34.99	35.97	35.97	2.27%	10,668,701
Jul 10, 2025	35.48	35.48	34.90	35.17	35.17	-1.15%	7,046,740
Jul 9, 2025	35.81	36.30	35.56	35.58	35.58	-0.84%	10,957,500
Jul 8, 2025	35.65	36.34	35.57	35.88	35.88	0.67%	7,926,285
Jul 7, 2025	35.50	36.47	35.39	35.64	35.64	-0.59%	10,332,700
Jul 4, 2025	35.63	36.60	34.88	35.85	35.85	0.45%	18,665,448