SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	32.90	34.18	32.32	33.05	33.05	-0.39%	15,655,353
Nov 2, 2026	31.95	33.20	31.20	33.18	33.18	3.17%	13,035,788
Oct 30, 2026	32.84	33.17	31.86	32.16	32.16	-3.51%	14,327,607
Oct 29, 2026	33.09	34.93	33.09	33.33	33.33	-1.30%	16,606,165
Oct 28, 2026	33.33	33.87	32.32	33.77	33.77	0.45%	23,297,321
Oct 27, 2026	37.00	37.32	33.62	33.62	33.62	-9.99%	23,707,460
Oct 26, 2026	37.00	37.98	35.95	37.35	37.35	0.19%	15,224,988
Oct 23, 2026	35.58	37.60	35.18	37.28	37.28	3.61%	17,296,980
Oct 22, 2026	36.60	37.46	35.92	35.98	35.98	-2.23%	13,333,684
Oct 21, 2026	37.12	37.68	36.60	36.80	36.80	-1.76%	17,616,539
Oct 20, 2026	36.84	37.68	36.00	37.46	37.46	-0.45%	20,676,638
Oct 19, 2026	37.47	38.51	35.90	37.63	37.63	-0.08%	31,257,761
Oct 16, 2026	35.12	38.61	35.12	37.66	37.66	7.29%	41,067,678
Oct 15, 2026	34.98	36.32	34.57	35.10	35.10	-1.29%	18,963,412
Oct 14, 2026	33.00	36.20	32.94	35.56	35.56	5.64%	39,018,745
Oct 13, 2026	30.67	33.74	30.08	33.66	33.66	9.75%	27,562,382
Oct 12, 2026	31.45	31.89	30.42	30.67	30.67	-2.82%	8,436,067
Oct 9, 2026	32.49	32.76	30.80	31.56	31.56	-2.65%	10,700,378
Oct 8, 2026	33.45	34.05	32.26	32.42	32.42	-2.96%	8,171,631
Sep 30, 2026	33.11	33.97	33.06	33.41	33.41	1.74%	6,888,029
Sep 29, 2026	32.80	33.07	32.47	32.84	32.84	-0.64%	6,963,408
Sep 28, 2026	32.93	33.44	32.68	33.05	33.05	0.43%	8,365,466
Sep 24, 2026	33.81	34.36	32.85	32.91	32.91	-2.72%	7,950,157
Sep 23, 2026	34.11	34.22	33.61	33.83	33.83	-0.82%	6,175,348
Sep 22, 2026	33.50	34.32	32.90	34.11	34.11	1.43%	12,616,153
Sep 21, 2026	32.00	34.20	31.56	33.63	33.63	4.25%	13,162,524
Sep 18, 2026	32.45	32.69	31.82	32.26	32.26	-0.25%	9,369,245
Sep 17, 2026	32.48	33.25	32.26	32.34	32.34	-1.22%	8,605,500
Sep 16, 2026	32.80	33.60	32.18	32.74	32.74	0.83%	13,016,699
Sep 15, 2026	32.50	33.33	32.39	32.47	32.47	-0.64%	8,723,233
Sep 14, 2026	33.70	34.23	32.60	32.68	32.68	-4.00%	13,485,926
Sep 11, 2026	33.67	34.49	33.21	34.04	34.04	0.53%	13,070,714
Sep 10, 2026	34.16	34.35	33.70	33.86	33.86	-0.88%	9,603,341
Sep 9, 2026	32.67	34.94	32.35	34.16	34.16	5.20%	22,766,175
Sep 8, 2026	31.75	32.99	31.75	32.47	32.47	2.27%	10,938,672
Sep 7, 2026	32.11	32.31	31.44	31.75	31.75	-1.98%	13,722,446
Sep 4, 2026	31.90	32.90	31.83	32.39	32.39	1.28%	15,343,945
Sep 3, 2026	31.80	32.68	30.93	31.98	31.98	-0.56%	20,654,677
Sep 2, 2026	31.64	32.70	31.51	32.16	32.16	1.23%	19,962,993
Sep 1, 2026	31.05	32.17	31.05	31.77	31.77	1.15%	16,954,542
Aug 31, 2026	30.90	31.66	30.60	31.41	31.41	2.05%	22,046,673
Aug 28, 2026	29.49	31.20	29.10	30.78	30.78	5.30%	23,339,547
Aug 27, 2026	28.84	29.80	28.11	29.23	29.23	1.49%	16,504,063
Aug 26, 2026	28.73	29.27	28.58	28.80	28.80	-0.35%	8,469,848
Aug 25, 2026	29.11	29.37	28.45	28.90	28.90	-0.72%	7,532,250
Aug 24, 2026	28.45	29.39	28.31	29.11	29.11	2.68%	11,248,980
Aug 21, 2026	28.10	28.52	27.91	28.35	28.35	0.14%	6,697,377
Aug 20, 2026	28.32	28.90	27.86	28.31	28.31	0.75%	6,355,010
Aug 19, 2026	28.86	29.14	28.10	28.10	28.10	-3.14%	10,553,049
Aug 18, 2026	29.12	29.70	28.68	29.01	29.01	-0.96%	9,508,083