SHA:600316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,148,970
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
Jun 24, 2026	27.16	27.17	26.16	26.59	26.57	-2.35%	9,252,797
Jun 23, 2026	27.70	27.94	26.92	27.23	27.21	-1.80%	9,976,156
Jun 22, 2026	27.70	28.44	26.78	27.73	27.71	-1.03%	13,308,165
Jun 18, 2026	26.63	28.46	26.19	28.02	28.00	4.87%	20,134,480
Jun 17, 2026	27.19	27.28	26.50	26.72	26.70	-1.58%	8,527,389
Jun 16, 2026	27.50	27.58	27.10	27.15	27.13	-1.09%	8,602,546
Jun 15, 2026	27.17	27.84	26.88	27.45	27.43	-0.80%	10,840,550
Jun 12, 2026	27.00	28.46	27.00	27.67	27.65	3.63%	15,109,690
Jun 11, 2026	26.76	26.94	26.16	26.70	26.68	-0.15%	6,462,200
Jun 10, 2026	26.90	27.65	26.53	26.74	26.72	-1.40%	6,523,112
Jun 9, 2026	27.56	27.60	26.84	27.12	27.10	-1.20%	7,114,353
Jun 8, 2026	28.20	28.48	27.02	27.45	27.43	-2.80%	10,555,624
Jun 5, 2026	28.05	28.86	27.71	28.24	28.22	1.36%	11,048,600
Jun 4, 2026	28.00	28.30	27.58	27.86	27.84	-1.42%	6,763,764
Jun 3, 2026	28.40	28.70	28.02	28.26	28.24	-1.02%	8,229,400
Jun 2, 2026	29.22	29.22	28.26	28.55	28.53	-2.13%	7,681,652
Jun 1, 2026	29.27	29.52	28.85	29.17	29.15	-0.71%	8,595,701
May 29, 2026	29.75	29.98	29.20	29.38	29.36	-1.18%	9,835,666
May 28, 2026	29.22	30.53	28.95	29.73	29.71	1.92%	13,856,300
May 27, 2026	30.20	30.44	28.83	29.17	29.15	-3.35%	13,913,700
May 26, 2026	30.69	30.71	29.57	30.18	30.16	-1.63%	10,158,470
May 25, 2026	31.15	31.40	30.27	30.68	30.66	-1.51%	15,370,020
May 22, 2026	31.40	31.65	30.91	31.15	31.13	-0.03%	10,674,890
May 21, 2026	31.98	32.42	31.10	31.16	31.14	-2.20%	9,504,920
May 20, 2026	32.50	32.50	31.50	31.86	31.84	-2.15%	11,553,300
May 19, 2026	32.97	32.97	32.06	32.56	32.54	-1.03%	9,256,787
May 18, 2026	32.59	32.99	32.01	32.90	32.88	0.70%	8,373,661
May 15, 2026	33.61	33.71	32.36	32.67	32.65	-2.80%	11,623,580
May 14, 2026	34.30	34.65	33.54	33.61	33.59	-2.18%	9,801,247
May 13, 2026	34.00	34.65	33.50	34.36	34.34	0.41%	13,881,720
May 12, 2026	35.59	35.59	33.80	34.22	34.20	-3.85%	25,490,060