SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	33.86	34.83	33.86	34.20	34.20	0.97%	10,003,081
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%	13,772,609
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%	14,094,691
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%	12,733,349
Oct 13, 2025	36.45	38.59	36.18	38.32	38.32	3.07%	19,557,387
Oct 10, 2025	36.88	37.98	36.82	37.18	37.18	0.22%	14,090,069
Oct 9, 2025	37.60	37.70	36.13	37.10	37.10	-2.11%	16,083,345
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