SHA:600916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.18	9.44	9.16	9.42	9.42	1.18%	24,790,100
Mar 26, 2026	9.41	9.51	9.26	9.31	9.31	-1.59%	33,334,950
Mar 25, 2026	9.50	9.56	9.38	9.46	9.46	1.94%	51,117,190
Mar 24, 2026	9.09	9.28	9.03	9.28	9.28	4.15%	47,956,320
Mar 23, 2026	9.11	9.22	8.85	8.91	8.91	-4.30%	69,934,400
Mar 20, 2026	9.37	9.55	9.30	9.31	9.31	-0.64%	39,680,590
Mar 19, 2026	9.50	9.60	9.33	9.37	9.37	-3.60%	43,653,430
Mar 18, 2026	9.72	9.75	9.60	9.72	9.72	-0.31%	29,933,708
Mar 17, 2026	9.75	9.88	9.72	9.75	9.75	-0.10%	39,313,410
Mar 16, 2026	9.78	9.80	9.60	9.76	9.76	-1.51%	58,024,567
Mar 13, 2026	10.08	10.17	9.88	9.91	9.91	-2.46%	59,492,970
Mar 12, 2026	10.30	10.30	10.11	10.16	10.16	-2.21%	56,856,368
Mar 11, 2026	10.57	10.65	10.31	10.39	10.39	-1.42%	52,158,681
Mar 10, 2026	10.69	10.74	10.46	10.54	10.54	-1.13%	50,946,330
Mar 9, 2026	10.50	10.78	10.30	10.66	10.66	-0.37%	70,703,270
Mar 6, 2026	10.50	10.79	10.47	10.70	10.70	-0.47%	49,727,910
Mar 5, 2026	11.05	11.08	10.61	10.75	10.75	-2.71%	80,079,851
Mar 4, 2026	10.56	11.13	10.46	11.05	11.05	-2.21%	102,660,779
Mar 3, 2026	12.25	12.25	11.30	11.30	11.30	-8.13%	194,286,113
Mar 2, 2026	12.33	12.49	11.55	12.30	12.30	8.37%	296,834,614
Feb 27, 2026	11.23	11.47	11.11	11.35	11.35	0.62%	76,471,340
Feb 26, 2026	11.55	11.64	11.23	11.28	11.28	-2.67%	62,429,830
Feb 25, 2026	11.69	11.73	11.25	11.59	11.59	-1.19%	86,384,540
Feb 24, 2026	11.28	11.81	11.14	11.73	11.73	8.71%	135,874,100
Feb 13, 2026	10.85	11.11	10.77	10.79	10.79	-2.35%	60,633,320
Feb 12, 2026	11.03	11.30	11.02	11.05	11.05	-0.45%	64,269,860
Feb 11, 2026	11.17	11.30	11.10	11.10	11.10	-0.63%	58,046,440
Feb 10, 2026	11.57	11.64	11.17	11.17	11.17	-3.37%	89,836,960
Feb 9, 2026	11.71	11.89	11.48	11.56	11.56	1.23%	127,850,600
Feb 6, 2026	10.45	11.76	10.45	11.42	11.42	2.24%	184,748,700
Feb 5, 2026	11.29	11.60	10.95	11.17	11.17	-8.22%	197,831,600
Feb 4, 2026	13.05	13.15	12.01	12.17	12.17	-6.31%	242,298,700
Feb 3, 2026	11.89	13.21	11.89	12.99	12.99	-1.67%	351,470,700
Feb 2, 2026	13.21	13.21	13.21	13.21	13.21	-10.01%	7,466,100
Jan 30, 2026	13.25	14.85	12.30	14.68	14.68	8.74%	476,652,400
Jan 29, 2026	13.50	13.50	13.50	13.50	13.50	10.02%	48,266,566
Jan 28, 2026	12.27	12.27	12.27	12.27	12.27	10.04%	30,452,771
Jan 27, 2026	10.77	11.15	10.50	11.15	11.15	9.96%	242,246,000
Jan 26, 2026	9.71	10.14	9.57	10.14	10.14	9.98%	157,493,000
Jan 23, 2026	8.49	9.22	8.44	9.22	9.22	10.02%	146,097,400
Jan 22, 2026	8.36	8.43	8.31	8.38	8.38	-1.30%	53,824,130
Jan 21, 2026	8.38	8.57	8.31	8.49	8.49	1.92%	94,458,570
Jan 20, 2026	8.17	8.38	8.15	8.33	8.33	1.83%	49,945,590
Jan 19, 2026	8.13	8.18	8.10	8.18	8.18	0.62%	18,159,680
Jan 16, 2026	8.26	8.26	8.12	8.13	8.13	-1.69%	29,863,400
Jan 15, 2026	8.18	8.38	8.15	8.27	8.27	1.10%	44,331,000
Jan 14, 2026	8.22	8.28	8.16	8.18	8.18	-1.21%	37,401,100
Jan 13, 2026	8.24	8.35	8.21	8.28	8.28	0.49%	32,405,130
Jan 12, 2026	8.21	8.25	8.20	8.24	8.24	0.49%	25,830,340
Jan 9, 2026	8.16	8.20	8.15	8.20	8.20	0.49%	19,977,290