SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	31.64	32.70	31.51	32.16	32.16	1.23%	19,962,990
Sep 1, 2026	31.05	32.17	31.05	31.77	31.77	1.15%	16,954,540
Aug 31, 2026	30.90	31.66	30.60	31.41	31.41	2.05%	22,046,670
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%	16,504,060
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
Aug 17, 2026	28.40	29.46	28.15	29.29	29.29	2.45%	13,111,386
Aug 14, 2026	28.66	29.45	28.38	28.59	28.59	-0.38%	12,457,945
Aug 13, 2026	29.01	29.58	28.70	28.70	28.70	-1.41%	16,029,097
Aug 12, 2026	28.29	29.47	28.12	29.11	29.11	2.90%	17,832,221
Aug 11, 2026	27.80	28.97	27.52	28.29	28.29	-0.84%	25,266,843
Aug 10, 2026	25.79	28.53	25.79	28.53	28.53	9.98%	25,095,341
Aug 7, 2026	25.88	26.06	25.38	25.94	25.94	-0.38%	10,408,798
Aug 6, 2026	25.56	26.43	25.24	26.04	26.04	1.92%	16,172,559
Aug 5, 2026	25.73	26.00	25.43	25.55	25.55	-0.70%	8,665,366
Aug 4, 2026	25.95	26.10	25.37	25.73	25.73	-0.85%	8,149,082
Aug 3, 2026	25.02	26.09	25.01	25.95	25.95	3.35%	10,868,955
Jul 31, 2026	24.69	25.27	24.68	25.11	25.11	1.70%	9,613,396
Jul 30, 2026	24.54	25.30	24.32	24.69	24.69	0.45%	8,466,544
Jul 29, 2026	24.11	24.69	23.74	24.58	24.58	1.61%	12,962,200
Jul 28, 2026	25.02	25.22	23.77	24.19	24.19	-4.31%	15,175,387
Jul 27, 2026	24.80	25.38	24.31	25.28	25.28	1.61%	12,298,206
Jul 24, 2026	26.04	26.49	24.83	24.88	24.88	-5.33%	15,315,275
Jul 23, 2026	25.71	26.37	25.52	26.28	26.28	1.74%	12,045,399
Jul 22, 2026	25.63	26.14	25.48	25.83	25.83	-0.19%	8,761,600
Jul 21, 2026	26.67	26.96	25.50	25.88	25.88	-2.34%	13,654,900
Jul 20, 2026	26.03	26.77	25.90	26.50	26.50	2.71%	8,814,742
Jul 17, 2026	26.89	27.20	25.71	25.80	25.80	-4.09%	9,494,616
Jul 16, 2026	26.49	27.43	26.33	26.90	26.90	1.59%	7,984,206
Jul 15, 2026	26.25	27.45	25.96	26.48	26.48	1.03%	8,604,435
Jul 14, 2026	26.50	26.76	25.95	26.21	26.21	-1.43%	9,098,200
Jul 13, 2026	28.72	28.72	26.50	26.59	26.59	-7.06%	13,148,975
Jul 10, 2026	27.80	29.65	27.23	28.61	28.61	2.18%	19,033,300
Jul 9, 2026	27.77	28.44	27.59	28.00	28.00	0.36%	9,944,673
Jul 8, 2026	28.37	28.96	27.80	27.90	27.90	-1.66%	11,732,107
Jul 7, 2026	28.85	29.60	28.37	28.37	28.37	-1.87%	12,668,062
Jul 6, 2026	29.42	29.65	28.81	28.91	28.91	-1.13%	10,068,981
Jul 3, 2026	29.13	29.75	28.68	29.24	29.24	0.17%	13,933,928
Jul 2, 2026	28.35	29.74	28.00	29.19	29.19	2.89%	18,686,086
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