SHA:600416 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.49	12.56	11.51	11.53	11.53	-7.24%	54,059,469
May 28, 2026	12.35	12.83	12.33	12.43	12.43	-0.24%	37,851,247
May 27, 2026	12.70	12.90	12.28	12.46	12.46	-2.58%	36,346,758
May 26, 2026	12.98	13.05	12.62	12.79	12.79	-1.99%	42,774,480
May 25, 2026	13.21	13.38	12.95	13.05	13.05	0.54%	73,209,276
May 22, 2026	11.83	12.98	11.64	12.98	12.98	10.00%	87,948,503
May 21, 2026	11.67	12.63	11.66	11.80	11.80	1.46%	49,858,050
May 20, 2026	11.97	11.98	11.56	11.63	11.63	-3.73%	25,307,780
May 19, 2026	12.00	12.10	11.59	12.08	12.08	0.67%	33,218,986
May 18, 2026	12.28	12.39	11.90	12.00	12.00	-2.28%	30,289,084
May 15, 2026	12.41	12.66	12.22	12.28	12.28	-1.05%	28,625,030
May 14, 2026	12.89	12.95	12.38	12.41	12.41	-3.87%	27,810,846
May 13, 2026	12.80	13.05	12.78	12.91	12.91	0.39%	21,903,270
May 12, 2026	13.11	13.11	12.84	12.86	12.86	-1.76%	22,083,960
May 11, 2026	13.05	13.30	12.94	13.09	13.09	0.77%	28,331,240
May 8, 2026	12.77	13.04	12.68	12.99	12.99	1.56%	28,488,620
May 7, 2026	12.72	12.93	12.70	12.79	12.79	0.39%	20,717,160
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%	16,053,710
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%	21,836,420
Apr 24, 2026	12.59	12.83	12.52	12.60	12.60	-0.40%	20,983,540
Apr 23, 2026	12.80	12.85	12.54	12.65	12.65	-0.47%	22,766,670
Apr 22, 2026	12.32	12.88	12.30	12.71	12.71	2.33%	33,701,500
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%	22,664,920
Apr 17, 2026	12.33	12.42	12.19	12.33	12.33	-0.40%	18,823,690
Apr 16, 2026	12.32	12.44	12.19	12.38	12.38	0.65%	16,855,080
Apr 15, 2026	12.49	12.58	12.26	12.30	12.30	-1.36%	21,001,900
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%	39,984,690
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%	21,762,170
Mar 17, 2026	14.00	14.05	13.70	13.71	13.71	-1.93%	17,355,860