SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	45.40	46.00	43.40	44.55	44.55	-2.94%	16,970,640
Feb 5, 2026	44.88	47.66	44.70	45.90	45.90	2.09%	26,468,690
Feb 4, 2026	43.27	45.70	42.57	44.96	44.96	5.44%	24,954,050
Feb 3, 2026	42.39	43.37	41.43	42.64	42.64	2.01%	13,761,861
Feb 2, 2026	41.45	44.12	40.60	41.80	41.80	0.02%	20,242,790
Jan 30, 2026	40.81	42.50	39.62	41.79	41.79	0.94%	16,828,050
Jan 29, 2026	40.95	41.93	40.60	41.40	41.40	-	13,422,790
Jan 28, 2026	41.03	42.42	40.64	41.40	41.40	0.90%	15,986,630
Jan 27, 2026	39.85	41.40	38.83	41.03	41.03	2.12%	18,789,980
Jan 26, 2026	39.83	41.67	39.75	40.18	40.18	-	22,559,540
Jan 23, 2026	40.99	41.09	39.75	40.18	40.18	-2.00%	19,303,320
Jan 22, 2026	40.43	42.19	40.43	41.00	41.00	1.41%	20,984,250
Jan 21, 2026	40.88	41.44	40.23	40.43	40.43	-1.22%	16,266,520
Jan 20, 2026	41.60	43.36	40.28	40.93	40.93	-3.90%	31,612,370
Jan 19, 2026	39.11	43.01	39.11	42.59	42.59	8.93%	45,575,460
Jan 16, 2026	40.81	40.82	38.89	39.10	39.10	-6.10%	32,069,043
Jan 15, 2026	38.20	41.91	38.20	41.64	41.64	9.29%	55,215,841
Jan 14, 2026	39.35	39.89	37.55	38.10	38.10	-4.51%	28,452,719
Jan 13, 2026	38.72	41.85	36.80	39.90	39.90	2.39%	41,354,120
Jan 12, 2026	39.01	39.02	38.13	38.97	38.97	0.03%	22,327,360
Jan 9, 2026	38.77	39.44	37.90	38.96	38.96	3.10%	37,785,550
Jan 8, 2026	35.20	38.86	35.11	37.79	37.79	6.69%	41,492,299
Jan 7, 2026	36.15	36.24	35.05	35.42	35.42	-3.78%	22,335,140
Jan 6, 2026	34.62	37.00	34.34	36.81	36.81	6.39%	29,692,020
Jan 5, 2026	35.20	35.30	34.10	34.60	34.60	-0.89%	19,011,700
Dec 31, 2025	33.94	36.18	33.65	34.91	34.91	2.23%	27,296,090
Dec 30, 2025	33.60	34.43	32.71	34.15	34.15	0.71%	23,621,550
Dec 29, 2025	32.30	34.37	31.92	33.91	33.91	5.15%	27,002,040
Dec 26, 2025	32.23	33.30	31.95	32.25	32.25	-0.25%	12,282,200
Dec 25, 2025	31.58	32.50	31.51	32.33	32.33	2.05%	12,451,620
Dec 24, 2025	30.77	32.32	30.55	31.68	31.68	2.86%	12,319,500
Dec 23, 2025	31.20	31.40	30.74	30.80	30.80	-1.28%	4,603,500
Dec 22, 2025	31.30	31.45	31.00	31.20	31.20	0.06%	5,347,766
Dec 19, 2025	31.00	31.55	31.00	31.18	31.18	0.87%	6,093,463
Dec 18, 2025	30.29	31.38	30.17	30.91	30.91	1.31%	6,959,519
Dec 17, 2025	30.10	30.65	29.50	30.51	30.51	1.03%	6,778,452
Dec 16, 2025	30.79	30.82	29.70	30.20	30.20	-2.08%	7,649,028
Dec 15, 2025	30.95	31.26	30.64	30.84	30.84	-0.93%	5,515,991
Dec 12, 2025	30.78	31.38	30.60	31.13	31.13	0.78%	5,906,091
Dec 11, 2025	31.43	31.47	30.88	30.89	30.89	-1.69%	5,082,800
Dec 10, 2025	31.46	31.78	31.20	31.42	31.42	-0.63%	5,396,508
Dec 9, 2025	32.00	32.17	31.62	31.62	31.62	-1.53%	4,881,951
Dec 8, 2025	32.10	32.45	32.04	32.11	32.11	0.38%	7,404,410
Dec 5, 2025	31.71	32.00	31.21	31.99	31.99	0.85%	7,045,732
Dec 4, 2025	31.88	32.15	31.70	31.72	31.72	-1.12%	5,267,306
Dec 3, 2025	32.71	32.76	32.06	32.08	32.08	-2.08%	5,591,600
Dec 2, 2025	32.93	32.93	32.69	32.76	32.76	-0.52%	4,235,085
Dec 1, 2025	33.03	33.16	32.90	32.93	32.93	-0.09%	5,371,862
Nov 28, 2025	33.11	33.24	32.83	32.96	32.96	-0.45%	5,410,924
Nov 27, 2025	33.08	33.40	33.00	33.11	33.11	-0.60%	5,481,500