SHA:600416 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	14.32	14.48	14.21	14.25	14.25	-1.04%	18,577,920
Feb 12, 2026	14.30	14.53	14.18	14.40	14.40	0.91%	18,818,080
Feb 11, 2026	14.40	14.50	14.24	14.27	14.27	-0.90%	16,581,940
Feb 10, 2026	14.50	14.61	14.40	14.40	14.40	-1.03%	18,972,450
Feb 9, 2026	14.44	14.84	14.44	14.55	14.55	2.75%	29,708,680
Feb 6, 2026	14.14	14.39	14.07	14.16	14.16	-1.05%	18,762,600
Feb 5, 2026	14.48	14.59	14.24	14.31	14.31	-1.51%	17,689,560
Feb 4, 2026	14.46	14.64	14.38	14.53	14.53	-	18,349,091
Feb 3, 2026	14.24	14.55	14.16	14.53	14.53	3.34%	25,823,458
Feb 2, 2026	14.29	14.46	14.06	14.06	14.06	-1.68%	22,373,990
Jan 30, 2026	14.70	14.85	14.07	14.30	14.30	-3.18%	31,025,970
Jan 29, 2026	15.12	15.30	14.74	14.77	14.77	-2.38%	30,289,383
Jan 28, 2026	15.63	15.75	15.10	15.13	15.13	-3.32%	33,900,560