SHA:600416 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.19	16.36	16.02	16.17	16.17	-0.12%	31,592,717
Jan 22, 2026	15.92	16.30	15.92	16.19	16.19	1.63%	28,456,310
Jan 21, 2026	15.97	16.32	15.88	15.93	15.93	-1.24%	29,475,270
Jan 20, 2026	16.58	16.75	15.95	16.13	16.13	-2.66%	42,242,350
Jan 19, 2026	15.71	16.88	15.55	16.57	16.57	5.27%	65,074,289
Jan 16, 2026	16.09	16.13	15.70	15.74	15.74	-0.57%	31,474,766
Jan 15, 2026	16.09	16.10	15.62	15.83	15.83	-1.92%	37,693,740
Jan 14, 2026	16.57	16.82	15.90	16.14	16.14	-2.77%	68,660,970
Jan 13, 2026	17.30	17.31	16.58	16.60	16.60	-4.71%	70,582,100
Jan 12, 2026	16.90	17.59	16.77	17.42	17.42	2.89%	81,568,050
Jan 9, 2026	17.13	17.69	16.86	16.93	16.93	0.30%	94,292,225
Jan 8, 2026	16.18	17.50	16.14	16.88	16.88	2.55%	84,861,760
Jan 7, 2026	15.95	16.48	15.72	16.46	16.46	2.75%	78,262,260
Jan 6, 2026	15.88	16.29	15.74	16.02	16.02	-0.56%	75,681,790
Jan 5, 2026	16.05	16.31	15.56	16.11	16.11	2.09%	101,796,600
Dec 31, 2025	14.69	16.15	14.53	15.78	15.78	7.49%	102,442,400
Dec 30, 2025	14.53	14.93	14.46	14.68	14.68	1.03%	44,145,880
Dec 29, 2025	14.44	14.72	14.33	14.53	14.53	2.11%	50,742,940
Dec 26, 2025	14.40	14.65	14.09	14.23	14.23	-1.11%	41,377,480
Dec 25, 2025	13.60	14.47	13.54	14.39	14.39	6.28%	42,701,860
Dec 24, 2025	13.30	13.63	13.27	13.54	13.54	1.42%	17,888,700
Dec 23, 2025	13.61	13.67	13.28	13.35	13.35	-2.20%	22,458,430
Dec 22, 2025	13.69	13.83	13.55	13.65	13.65	0.07%	17,711,160
Dec 19, 2025	13.42	13.78	13.42	13.64	13.64	1.41%	20,887,027
Dec 18, 2025	13.26	13.73	13.23	13.45	13.45	0.45%	24,113,900
Dec 17, 2025	13.32	13.49	13.14	13.39	13.39	0.30%	17,270,400
Dec 16, 2025	13.97	13.99	13.32	13.35	13.35	-4.57%	24,867,200
Dec 15, 2025	14.29	14.44	13.97	13.99	13.99	-2.78%	35,082,570
Dec 12, 2025	14.57	14.75	14.22	14.39	14.39	1.41%	44,980,380
Dec 11, 2025	13.86	14.39	13.74	14.19	14.19	2.83%	47,885,125
Dec 10, 2025	13.77	14.19	13.60	13.80	13.80	-0.22%	26,739,060
Dec 9, 2025	13.43	13.96	13.33	13.83	13.83	2.44%	32,639,640
Dec 8, 2025	13.41	13.58	13.41	13.50	13.50	0.82%	14,921,700
Dec 5, 2025	13.26	13.46	13.08	13.39	13.39	1.13%	14,906,240
Dec 4, 2025	13.25	13.35	13.19	13.24	13.24	-0.38%	10,700,360
Dec 3, 2025	13.59	13.65	13.21	13.29	13.29	-2.35%	18,858,220
Dec 2, 2025	13.72	13.75	13.57	13.61	13.61	-1.31%	10,244,500
Dec 1, 2025	13.50	13.99	13.50	13.79	13.79	2.30%	21,131,770
Nov 28, 2025	13.47	13.52	13.30	13.48	13.48	1.05%	12,525,520
Nov 27, 2025	13.39	13.54	13.34	13.34	13.34	-0.67%	13,338,890
Nov 26, 2025	13.86	13.89	13.40	13.43	13.43	-3.03%	22,302,980
Nov 25, 2025	14.00	14.00	13.85	13.85	13.85	-1.35%	19,152,170
Nov 24, 2025	13.68	14.12	13.53	14.04	14.04	2.63%	23,895,900
Nov 21, 2025	13.80	13.98	13.53	13.68	13.68	-1.72%	21,391,270
Nov 20, 2025	14.17	14.17	13.90	13.92	13.92	-2.38%	20,028,370
Nov 19, 2025	14.15	14.38	13.90	14.26	14.26	0.71%	24,815,190
Nov 18, 2025	14.42	14.42	14.13	14.16	14.16	-2.07%	18,382,680
Nov 17, 2025	14.51	14.59	14.36	14.46	14.46	1.19%	24,631,920
Nov 14, 2025	14.32	14.44	14.20	14.29	14.29	-0.21%	22,384,420
Nov 13, 2025	14.33	14.40	14.15	14.32	14.32	-	24,292,270