SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	34.00	34.00	33.04	33.31	33.31	-2.63%	9,891,000
Nov 25, 2025	34.81	34.82	33.95	34.21	34.21	-1.72%	13,933,280
Nov 24, 2025	33.26	35.30	33.20	34.81	34.81	5.13%	16,977,310
Nov 21, 2025	33.19	33.45	32.65	33.11	33.11	-0.60%	6,187,964
Nov 20, 2025	33.65	33.80	33.15	33.31	33.31	-1.89%	5,963,250
Nov 19, 2025	33.49	34.38	33.30	33.95	33.95	1.40%	8,531,617
Nov 18, 2025	33.90	34.02	33.40	33.48	33.48	-1.99%	5,647,237
Nov 17, 2025	34.00	34.50	34.00	34.16	34.16	2.43%	13,429,740
Nov 14, 2025	33.21	33.68	33.14	33.35	33.35	0.18%	5,032,645
Nov 13, 2025	33.15	33.45	33.15	33.29	33.29	-0.03%	3,780,018
Nov 12, 2025	33.55	33.75	33.00	33.30	33.30	-0.86%	5,287,933
Nov 11, 2025	33.71	34.07	33.46	33.59	33.59	-0.30%	4,966,227
Nov 10, 2025	34.00	34.00	33.20	33.69	33.69	-0.50%	7,595,717
Nov 7, 2025	34.38	34.38	33.86	33.86	33.86	-1.77%	5,848,870
Nov 6, 2025	33.89	34.66	33.87	34.47	34.47	1.68%	7,210,391
Nov 5, 2025	33.68	34.15	33.50	33.90	33.90	0.06%	4,041,090
Nov 4, 2025	34.15	34.24	33.72	33.88	33.88	-1.08%	5,603,050
Nov 3, 2025	34.56	34.58	33.91	34.25	34.25	-0.52%	5,042,618
Oct 31, 2025	34.20	34.52	33.92	34.43	34.43	0.67%	6,133,258
Oct 30, 2025	34.69	34.69	33.90	34.20	34.20	-1.41%	7,547,452
Oct 29, 2025	34.95	34.99	34.40	34.69	34.69	-1.22%	8,155,637
Oct 28, 2025	34.16	35.27	33.90	35.12	35.12	2.81%	13,652,140
Oct 27, 2025	34.21	34.38	33.90	34.16	34.16	-0.12%	8,451,551
Oct 24, 2025	33.86	34.83	33.86	34.20	34.20	0.97%	10,003,080
Oct 23, 2025	33.67	33.89	33.04	33.87	33.87	0.27%	6,692,212
Oct 22, 2025	34.03	34.03	33.64	33.78	33.78	-0.94%	6,683,342
Oct 21, 2025	34.18	34.30	33.78	34.10	34.10	-0.73%	8,218,320
Oct 20, 2025	35.01	35.50	33.61	34.35	34.35	-1.74%	13,772,600
Oct 17, 2025	35.95	36.29	34.95	34.96	34.96	-3.29%	9,682,535
Oct 16, 2025	37.51	37.94	35.62	36.15	36.15	-2.93%	14,094,690
Oct 15, 2025	37.30	37.39	36.46	37.24	37.24	-0.13%	8,170,673
Oct 14, 2025	38.00	38.43	37.09	37.29	37.29	-2.69%	12,733,340
Oct 13, 2025	36.45	38.59	36.18	38.32	38.32	3.07%	19,557,380
Oct 10, 2025	36.88	37.98	36.82	37.18	37.18	0.22%	14,090,060
Oct 9, 2025	37.60	37.70	36.13	37.10	37.10	-2.11%	16,083,340
Sep 30, 2025	35.60	38.39	35.47	37.90	37.90	6.97%	29,518,410
Sep 29, 2025	35.18	35.67	34.48	35.43	35.43	-0.34%	10,925,810
Sep 26, 2025	34.89	36.35	34.75	35.55	35.55	1.57%	15,161,610
Sep 25, 2025	35.53	35.70	34.84	35.00	35.00	-1.96%	10,493,430
Sep 24, 2025	35.27	35.89	35.16	35.70	35.70	0.42%	8,713,441
Sep 23, 2025	36.10	36.17	34.52	35.55	35.55	-1.06%	12,838,000
Sep 22, 2025	35.61	36.10	35.47	35.93	35.93	-0.08%	11,566,910
Sep 19, 2025	34.70	37.10	34.70	35.96	35.96	4.38%	29,755,160