SHA:600416 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.09	11.48	10.99	11.13	11.13	-0.36%	37,510,729
Jun 17, 2026	10.77	11.57	10.55	11.17	11.17	3.71%	57,805,186
Jun 16, 2026	10.01	10.99	9.89	10.77	10.77	7.81%	60,012,210
Jun 15, 2026	9.92	10.05	9.82	9.99	9.99	2.36%	21,099,489
Jun 12, 2026	9.64	9.95	9.59	9.76	9.76	2.20%	26,854,172
Jun 11, 2026	9.73	9.77	9.46	9.55	9.55	-2.65%	22,207,414
Jun 10, 2026	10.00	10.10	9.74	9.81	9.81	-2.39%	25,046,967
Jun 9, 2026	10.22	10.26	9.97	10.05	10.05	-0.69%	23,052,666
Jun 8, 2026	10.09	10.57	10.02	10.12	10.12	-5.51%	27,964,914
Jun 5, 2026	10.62	10.99	10.26	10.71	10.71	0.85%	28,748,075
Jun 4, 2026	10.91	10.99	10.53	10.62	10.62	-3.45%	28,750,808
Jun 3, 2026	11.15	11.35	10.92	11.00	11.00	-1.87%	26,208,840
Jun 2, 2026	11.55	11.57	11.11	11.21	11.21	-3.03%	28,352,278
Jun 1, 2026	11.58	11.86	11.40	11.56	11.56	0.26%	30,435,950
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