SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	37.57	38.29	36.99	37.07	37.07	-2.42%	7,458,405
Mar 18, 2026	38.26	38.48	37.59	37.99	37.99	-1.17%	5,934,011
Mar 17, 2026	38.40	39.64	38.20	38.44	38.44	0.10%	8,113,900
Mar 16, 2026	38.76	39.01	38.09	38.40	38.40	-0.90%	6,882,824
Mar 13, 2026	39.70	39.70	38.70	38.75	38.75	-2.52%	8,444,550
Mar 12, 2026	41.43	41.60	39.30	39.75	39.75	-4.06%	9,991,286
Mar 11, 2026	41.78	42.76	41.18	41.43	41.43	-1.59%	9,560,672
Mar 10, 2026	41.60	43.76	41.60	42.10	42.10	1.45%	12,182,110
Mar 9, 2026	42.82	43.25	40.94	41.50	41.50	-3.17%	11,460,810
Mar 6, 2026	41.30	43.68	41.01	42.86	42.86	3.93%	16,286,920
Mar 5, 2026	41.80	42.23	40.90	41.24	41.24	-1.39%	11,348,620
Mar 4, 2026	39.24	42.56	39.01	41.82	41.82	5.15%	20,336,850
Mar 3, 2026	43.50	43.56	39.60	39.77	39.77	-8.13%	22,048,830
Mar 2, 2026	42.35	43.49	40.85	43.29	43.29	4.67%	25,494,811
Feb 27, 2026	41.15	42.16	40.64	41.36	41.36	0.05%	9,024,341
Feb 26, 2026	41.84	42.18	41.01	41.34	41.34	-1.17%	11,695,700
Feb 25, 2026	42.29	42.53	41.41	41.83	41.83	-1.46%	10,451,240
Feb 24, 2026	42.96	43.67	42.00	42.45	42.45	-1.46%	9,024,460
Feb 13, 2026	43.27	43.67	42.67	43.08	43.08	-0.44%	7,860,912
Feb 12, 2026	43.28	43.71	42.65	43.27	43.27	-0.41%	9,598,465
Feb 11, 2026	43.43	43.93	42.98	43.45	43.45	-0.57%	6,261,494
Feb 10, 2026	43.62	44.20	42.50	43.70	43.70	0.18%	11,344,300
Feb 9, 2026	45.21	45.33	43.43	43.62	43.62	-2.09%	12,568,590
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