SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	27.90	29.18	27.90	28.37	28.37	1.54%	12,620,480
Jun 30, 2026	26.60	28.04	26.45	27.94	27.94	4.76%	13,829,612
Jun 29, 2026	26.40	26.91	25.75	26.67	26.67	1.02%	9,445,556
Jun 26, 2026	26.40	27.00	25.25	26.40	26.40	0.03%	14,219,655
Jun 25, 2026	26.35	27.40	26.16	26.41	26.39	-0.68%	13,116,464
Jun 24, 2026	27.16	27.17	26.16	26.59	26.57	-2.35%	9,252,797
Jun 23, 2026	27.70	27.94	26.92	27.23	27.21	-1.80%	9,976,156
Jun 22, 2026	27.70	28.44	26.78	27.73	27.71	-1.03%	13,308,165
Jun 18, 2026	26.63	28.46	26.19	28.02	28.00	4.87%	20,134,480
Jun 17, 2026	27.19	27.28	26.50	26.72	26.70	-1.58%	8,527,389
Jun 16, 2026	27.50	27.58	27.10	27.15	27.13	-1.09%	8,602,546
Jun 15, 2026	27.17	27.84	26.88	27.45	27.43	-0.80%	10,840,550
Jun 12, 2026	27.00	28.46	27.00	27.67	27.65	3.63%	15,109,690
Jun 11, 2026	26.76	26.94	26.16	26.70	26.68	-0.15%	6,462,200
Jun 10, 2026	26.90	27.65	26.53	26.74	26.72	-1.40%	6,523,112
Jun 9, 2026	27.56	27.60	26.84	27.12	27.10	-1.20%	7,114,353
Jun 8, 2026	28.20	28.48	27.02	27.45	27.43	-2.80%	10,555,624
Jun 5, 2026	28.05	28.86	27.71	28.24	28.22	1.36%	11,048,600
Jun 4, 2026	28.00	28.30	27.58	27.86	27.84	-1.42%	6,763,764
Jun 3, 2026	28.40	28.70	28.02	28.26	28.24	-1.02%	8,229,400
Jun 2, 2026	29.22	29.22	28.26	28.55	28.53	-2.13%	7,681,652
Jun 1, 2026	29.27	29.52	28.85	29.17	29.15	-0.71%	8,595,701
May 29, 2026	29.75	29.98	29.20	29.38	29.36	-1.18%	9,835,666
May 28, 2026	29.22	30.53	28.95	29.73	29.71	1.92%	13,856,300
May 27, 2026	30.20	30.44	28.83	29.17	29.15	-3.35%	13,913,700
May 26, 2026	30.69	30.71	29.57	30.18	30.16	-1.63%	10,158,470
May 25, 2026	31.15	31.40	30.27	30.68	30.66	-1.51%	15,370,020
May 22, 2026	31.40	31.65	30.91	31.15	31.13	-0.03%	10,674,890
May 21, 2026	31.98	32.42	31.10	31.16	31.14	-2.20%	9,504,920
May 20, 2026	32.50	32.50	31.50	31.86	31.84	-2.15%	11,553,300
May 19, 2026	32.97	32.97	32.06	32.56	32.54	-1.03%	9,256,787
May 18, 2026	32.59	32.99	32.01	32.90	32.88	0.70%	8,373,661
May 15, 2026	33.61	33.71	32.36	32.67	32.65	-2.80%	11,623,580
May 14, 2026	34.30	34.65	33.54	33.61	33.59	-2.18%	9,801,247
May 13, 2026	34.00	34.65	33.50	34.36	34.34	0.41%	13,881,720
May 12, 2026	35.59	35.59	33.80	34.22	34.20	-3.85%	25,490,060
May 11, 2026	37.52	37.85	34.98	35.59	35.57	-5.07%	29,852,450
May 8, 2026	36.60	38.10	36.11	37.49	37.47	2.52%	16,440,970
May 7, 2026	36.86	36.99	36.02	36.57	36.55	-0.79%	11,843,590
May 6, 2026	36.50	37.85	36.41	36.86	36.84	0.68%	12,581,670
Apr 30, 2026	35.95	37.18	35.71	36.61	36.59	2.01%	11,598,110
Apr 29, 2026	36.17	36.45	35.55	35.89	35.87	-0.72%	11,893,070
Apr 28, 2026	37.51	37.55	35.93	36.15	36.13	-4.24%	11,829,920
Apr 27, 2026	39.20	40.41	37.20	37.75	37.73	-3.13%	19,615,190
Apr 24, 2026	41.39	41.95	38.96	38.97	38.94	-5.62%	15,154,820
Apr 23, 2026	40.40	41.99	40.33	41.29	41.26	3.30%	19,709,180
Apr 22, 2026	39.19	40.60	38.75	39.97	39.94	1.58%	9,255,152
Apr 21, 2026	40.11	40.32	39.26	39.35	39.32	-1.85%	7,318,887
Apr 20, 2026	40.04	41.02	39.88	40.09	40.06	-0.30%	10,555,720
Apr 17, 2026	38.90	40.51	37.83	40.21	40.18	2.81%	15,515,800