SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	26.90	27.65	26.53	26.74	26.74	-1.40%	6,523,112
Jun 9, 2026	27.56	27.60	26.84	27.12	27.12	-1.20%	7,114,353
Jun 8, 2026	28.20	28.48	27.02	27.45	27.45	-2.80%	10,555,624
Jun 5, 2026	28.05	28.86	27.71	28.24	28.24	1.36%	11,048,600
Jun 4, 2026	28.00	28.30	27.58	27.86	27.86	-1.42%	6,763,764
Jun 3, 2026	28.40	28.70	28.02	28.26	28.26	-1.02%	8,229,400
Jun 2, 2026	29.22	29.22	28.26	28.55	28.55	-2.13%	7,681,652
Jun 1, 2026	29.27	29.52	28.85	29.17	29.17	-0.71%	8,595,701
May 29, 2026	29.75	29.98	29.20	29.38	29.38	-1.18%	9,835,666
May 28, 2026	29.22	30.53	28.95	29.73	29.73	1.92%	13,856,300
May 27, 2026	30.20	30.44	28.83	29.17	29.17	-3.35%	13,913,700
May 26, 2026	30.69	30.71	29.57	30.18	30.18	-1.63%	10,158,470
May 25, 2026	31.15	31.40	30.27	30.68	30.68	-1.51%	15,370,020
May 22, 2026	31.40	31.65	30.91	31.15	31.15	-0.03%	10,674,890
May 21, 2026	31.98	32.42	31.10	31.16	31.16	-2.20%	9,504,920
May 20, 2026	32.50	32.50	31.50	31.86	31.86	-2.15%	11,553,300
May 19, 2026	32.97	32.97	32.06	32.56	32.56	-1.03%	9,256,787
May 18, 2026	32.59	32.99	32.01	32.90	32.90	0.70%	8,373,661
May 15, 2026	33.61	33.71	32.36	32.67	32.67	-2.80%	11,623,580
May 14, 2026	34.30	34.65	33.54	33.61	33.61	-2.18%	9,801,247
May 13, 2026	34.00	34.65	33.50	34.36	34.36	0.41%	13,881,720
May 12, 2026	35.59	35.59	33.80	34.22	34.22	-3.85%	25,490,060
May 11, 2026	37.52	37.85	34.98	35.59	35.59	-5.07%	29,852,450
May 8, 2026	36.60	38.10	36.11	37.49	37.49	2.52%	16,440,970
May 7, 2026	36.86	36.99	36.02	36.57	36.57	-0.79%	11,843,590
May 6, 2026	36.50	37.85	36.41	36.86	36.86	0.68%	12,581,670
Apr 30, 2026	35.95	37.18	35.71	36.61	36.61	2.01%	11,598,110
Apr 29, 2026	36.17	36.45	35.55	35.89	35.89	-0.72%	11,893,070
Apr 28, 2026	37.51	37.55	35.93	36.15	36.15	-4.24%	11,829,920
Apr 27, 2026	39.20	40.41	37.20	37.75	37.75	-3.13%	19,615,190
Apr 24, 2026	41.39	41.95	38.96	38.97	38.97	-5.62%	15,154,820
Apr 23, 2026	40.40	41.99	40.33	41.29	41.29	3.30%	19,709,180
Apr 22, 2026	39.19	40.60	38.75	39.97	39.97	1.58%	9,255,152
Apr 21, 2026	40.11	40.32	39.26	39.35	39.35	-1.85%	7,318,887
Apr 20, 2026	40.04	41.02	39.88	40.09	40.09	-0.30%	10,555,720
Apr 17, 2026	38.90	40.51	37.83	40.21	40.21	2.81%	15,515,800
Apr 16, 2026	39.60	39.93	38.35	39.11	39.11	-2.20%	14,413,600
Apr 15, 2026	38.01	40.77	37.90	39.99	39.99	5.68%	21,655,320
Apr 14, 2026	38.17	38.38	37.50	37.84	37.84	-0.86%	10,375,080
Apr 13, 2026	37.41	38.75	37.12	38.17	38.17	2.00%	11,648,520
Apr 10, 2026	37.52	38.12	37.36	37.42	37.42	1.24%	7,986,100
Apr 9, 2026	37.90	37.98	36.83	36.96	36.96	-2.74%	10,332,930
Apr 8, 2026	38.21	38.85	37.95	38.00	38.00	0.74%	12,428,620
Apr 7, 2026	38.25	38.65	37.25	37.72	37.72	-1.49%	5,995,078
Apr 3, 2026	38.60	38.69	37.01	38.29	38.29	-0.44%	9,433,801
Apr 2, 2026	39.00	39.55	38.19	38.46	38.46	-1.76%	5,054,202
Apr 1, 2026	40.30	40.30	38.92	39.15	39.15	-1.09%	10,119,030
Mar 31, 2026	41.20	41.50	39.38	39.58	39.58	-4.30%	11,522,060
Mar 30, 2026	40.00	41.89	39.87	41.36	41.36	2.58%	10,902,740
Mar 27, 2026	40.60	40.87	40.09	40.32	40.32	-0.79%	9,572,200