SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	35.60	38.39	35.47	37.90	37.90	6.97%	29,518,417
Sep 29, 2025	35.18	35.67	34.48	35.43	35.43	-0.34%	10,925,817
Sep 26, 2025	34.89	36.35	34.75	35.55	35.55	1.57%	15,161,611
Sep 25, 2025	35.53	35.70	34.84	35.00	35.00	-1.96%	10,493,432
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%	11,566,917
Sep 19, 2025	34.70	37.10	34.70	35.96	35.96	4.38%	29,755,168
Sep 18, 2025	34.32	35.52	34.08	34.45	34.45	0.76%	24,819,791
Sep 17, 2025	34.29	34.44	34.00	34.19	34.19	-0.47%	8,828,235
Sep 16, 2025	34.31	34.52	33.91	34.35	34.35	0.12%	11,246,788
Sep 15, 2025	35.10	35.25	34.24	34.31	34.31	-1.97%	15,651,513
Sep 12, 2025	35.30	35.51	34.80	35.00	35.00	-1.10%	16,231,205
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