SHA:600416 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.77	13.04	12.68	12.99	12.99	1.56%	28,488,622
May 7, 2026	12.72	12.93	12.70	12.79	12.79	0.39%	20,717,161
May 6, 2026	12.49	12.90	12.48	12.74	12.74	2.99%	30,522,520
Apr 30, 2026	12.44	12.61	12.25	12.37	12.37	-1.04%	22,469,160
Apr 29, 2026	12.32	12.54	12.26	12.50	12.50	1.21%	16,053,711
Apr 28, 2026	12.75	12.76	12.29	12.35	12.35	-3.36%	28,245,660
Apr 27, 2026	12.60	12.87	12.53	12.78	12.78	1.43%	21,836,424
Apr 24, 2026	12.59	12.83	12.52	12.60	12.60	-0.40%	20,983,549
Apr 23, 2026	12.80	12.85	12.54	12.65	12.65	-0.47%	22,766,672
Apr 22, 2026	12.32	12.88	12.30	12.71	12.71	2.33%	33,701,507
Apr 21, 2026	12.58	12.61	12.28	12.42	12.42	-0.56%	21,686,560
Apr 20, 2026	12.33	12.57	12.24	12.49	12.49	1.30%	22,664,928
Apr 17, 2026	12.33	12.42	12.19	12.33	12.33	-0.40%	18,823,697
Apr 16, 2026	12.32	12.44	12.19	12.38	12.38	0.65%	16,855,085
Apr 15, 2026	12.49	12.58	12.26	12.30	12.30	-1.36%	21,001,908
Apr 14, 2026	12.27	12.49	12.19	12.47	12.47	2.13%	22,859,030
Apr 13, 2026	12.22	12.34	12.13	12.21	12.21	-0.73%	18,035,660
Apr 10, 2026	12.30	12.51	12.16	12.30	12.30	-1.05%	26,932,170
Apr 9, 2026	12.73	12.73	12.41	12.43	12.43	-3.12%	21,141,700
Apr 8, 2026	12.45	12.85	12.43	12.83	12.83	5.16%	23,049,450
Apr 7, 2026	12.25	12.33	12.14	12.20	12.20	0.41%	10,808,510
Apr 3, 2026	12.50	12.60	12.13	12.15	12.15	-2.57%	15,010,020
Apr 2, 2026	12.69	12.80	12.40	12.47	12.47	-2.35%	16,562,670
Apr 1, 2026	12.96	12.99	12.72	12.77	12.77	0.24%	15,691,230
Mar 31, 2026	12.83	13.12	12.70	12.74	12.74	-0.70%	15,768,170
Mar 30, 2026	12.69	12.94	12.65	12.83	12.83	0.16%	15,806,280
Mar 27, 2026	12.48	12.90	12.44	12.81	12.81	1.51%	16,689,460
Mar 26, 2026	12.88	12.92	12.53	12.62	12.62	-1.64%	16,111,930
Mar 25, 2026	12.74	12.95	12.71	12.83	12.83	1.34%	19,595,090
Mar 24, 2026	12.49	12.69	12.18	12.66	12.66	4.03%	33,516,440
Mar 23, 2026	12.94	12.94	12.13	12.17	12.17	-7.31%	39,984,698
Mar 20, 2026	13.39	13.63	13.13	13.13	13.13	-1.65%	18,448,260
Mar 19, 2026	13.60	13.60	13.32	13.35	13.35	-2.41%	17,381,350
Mar 18, 2026	13.69	13.76	13.42	13.68	13.68	-0.22%	21,762,174
Mar 17, 2026	14.00	14.05	13.70	13.71	13.71	-1.93%	17,355,860
Mar 16, 2026	14.12	14.20	13.80	13.98	13.98	-0.64%	19,288,454
Mar 13, 2026	14.20	14.30	14.02	14.07	14.07	-0.99%	18,242,760
Mar 12, 2026	14.49	14.49	14.12	14.21	14.21	-2.20%	24,768,700
Mar 11, 2026	14.88	14.93	14.46	14.53	14.53	-2.42%	28,437,640
Mar 10, 2026	14.44	14.99	14.44	14.89	14.89	3.69%	34,045,623
Mar 9, 2026	14.42	14.44	14.14	14.36	14.36	-2.05%	23,435,030
Mar 6, 2026	14.35	14.87	14.31	14.66	14.66	1.52%	24,315,430
Mar 5, 2026	14.30	14.56	14.28	14.44	14.44	2.34%	23,470,960
Mar 4, 2026	13.80	14.32	13.75	14.11	14.11	1.22%	26,947,661
Mar 3, 2026	14.60	14.70	13.92	13.94	13.94	-4.72%	39,877,740
Mar 2, 2026	14.88	15.02	14.55	14.63	14.63	-1.75%	41,857,170
Feb 27, 2026	14.80	15.06	14.74	14.89	14.89	-0.33%	31,066,736
Feb 26, 2026	14.75	15.18	14.54	14.94	14.94	0.67%	48,501,623
Feb 25, 2026	15.55	15.56	14.80	14.84	14.84	0.20%	70,964,100
Feb 24, 2026	14.31	15.10	14.26	14.81	14.81	3.93%	34,963,100