SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,522,068
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
Mar 26, 2026	41.90	41.96	40.30	40.64	40.64	-2.75%	14,441,300
Mar 25, 2026	38.43	42.18	38.20	41.79	41.79	8.52%	25,188,850
Mar 24, 2026	37.70	39.23	37.51	38.51	38.51	2.83%	12,327,090
Mar 23, 2026	36.01	39.67	35.22	37.45	37.45	3.37%	21,098,270
Mar 20, 2026	37.27	37.80	36.15	36.23	36.23	-2.27%	5,285,611
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