SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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