SHA:600416 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.95	9.52	8.91	9.48	-	5.45%	21,170,206
Jul 9, 2026	9.00	9.03	8.69	8.99	8.99	0.22%	24,368,200
Jul 8, 2026	9.24	9.25	8.93	8.97	8.97	-3.03%	19,852,850
Jul 7, 2026	9.58	9.65	9.20	9.25	9.25	-3.34%	19,633,454
Jul 6, 2026	9.95	10.06	9.56	9.57	9.57	-3.82%	25,959,581
Jul 3, 2026	9.70	10.05	9.70	9.95	9.95	1.84%	24,254,360
Jul 2, 2026	9.78	10.04	9.73	9.77	9.77	-1.51%	23,255,000
Jul 1, 2026	9.79	10.07	9.72	9.92	9.92	1.22%	24,126,000
Jun 30, 2026	9.83	9.89	9.63	9.80	9.80	1.87%	21,128,942
Jun 29, 2026	10.00	10.00	9.57	9.62	9.62	-3.70%	27,729,726
Jun 26, 2026	10.21	10.53	9.95	9.99	9.99	-2.15%	28,560,316
Jun 25, 2026	10.38	10.54	10.07	10.21	10.21	-1.64%	19,454,798
Jun 24, 2026	10.45	10.61	10.22	10.38	10.38	-0.57%	20,161,876
Jun 23, 2026	10.76	10.77	10.38	10.44	10.44	-3.15%	23,192,918
Jun 22, 2026	11.06	11.06	10.60	10.78	10.78	-3.14%	31,164,513
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