China Minsheng Banking Corp., Ltd. (SHA:600016)
China
· Delayed Price · Currency is CNY 4.010
-0.020 (-0.50%)
At close: Dec 5, 2025
SHA:600016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.03 | 4.04 | 3.98 | 4.01 | 4.01 | -0.50% | 355,183,100 |
| Dec 4, 2025 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.74% | 336,245,400 |
| Dec 3, 2025 | 4.11 | 4.14 | 4.06 | 4.06 | 4.06 | -1.46% | 384,233,600 |
| Dec 2, 2025 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | -0.72% | 334,821,000 |
| Dec 1, 2025 | 4.10 | 4.17 | 4.08 | 4.15 | 4.15 | 1.47% | 502,292,100 |
| Nov 28, 2025 | 4.13 | 4.13 | 4.08 | 4.09 | 4.09 | -0.97% | 324,626,000 |
| Nov 27, 2025 | 4.10 | 4.15 | 4.08 | 4.13 | 4.13 | 0.73% | 313,263,100 |
| Nov 26, 2025 | 4.13 | 4.16 | 4.08 | 4.10 | 4.10 | -0.73% | 326,420,900 |
| Nov 25, 2025 | 4.06 | 4.14 | 4.05 | 4.13 | 4.13 | 1.72% | 411,367,000 |
| Nov 24, 2025 | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | -1.22% | 450,933,420 |
| Nov 21, 2025 | 4.19 | 4.24 | 4.11 | 4.11 | 4.11 | -2.14% | 559,153,200 |
| Nov 20, 2025 | 4.08 | 4.26 | 4.08 | 4.20 | 4.20 | 2.69% | 859,043,200 |
| Nov 19, 2025 | 4.05 | 4.11 | 4.05 | 4.09 | 4.09 | 0.74% | 313,065,300 |
| Nov 18, 2025 | 4.10 | 4.11 | 4.05 | 4.06 | 4.06 | -0.98% | 320,148,000 |
| Nov 17, 2025 | 4.06 | 4.12 | 4.02 | 4.10 | 4.10 | 0.99% | 522,149,100 |
| Nov 14, 2025 | 4.04 | 4.09 | 4.04 | 4.06 | 4.06 | 0.50% | 407,069,200 |
| Nov 13, 2025 | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | -0.25% | 381,245,600 |
| Nov 12, 2025 | 4.04 | 4.09 | 4.04 | 4.05 | 4.05 | 0.25% | 434,255,900 |
| Nov 11, 2025 | 4.04 | 4.07 | 4.03 | 4.04 | 4.04 | - | 282,727,400 |
| Nov 10, 2025 | 4.02 | 4.05 | 4.01 | 4.04 | 4.04 | 0.25% | 319,370,000 |
| Nov 7, 2025 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | - | 247,473,200 |
| Nov 6, 2025 | 4.02 | 4.04 | 4.00 | 4.03 | 4.03 | - | 252,598,600 |
| Nov 5, 2025 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.49% | 328,871,700 |
| Nov 4, 2025 | 3.97 | 4.06 | 3.96 | 4.05 | 4.05 | 2.02% | 599,789,900 |
| Nov 3, 2025 | 3.91 | 3.98 | 3.90 | 3.97 | 3.97 | 1.53% | 429,264,400 |
| Oct 31, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -1.01% | 467,807,000 |
| Oct 30, 2025 | 3.97 | 3.99 | 3.95 | 3.95 | 3.95 | -0.50% | 431,604,400 |
| Oct 29, 2025 | 4.02 | 4.03 | 3.96 | 3.97 | 3.97 | -1.49% | 520,625,400 |
| Oct 28, 2025 | 4.09 | 4.11 | 4.01 | 4.03 | 4.03 | -1.47% | 591,988,400 |
| Oct 27, 2025 | 4.11 | 4.13 | 4.06 | 4.09 | 4.09 | -0.73% | 541,975,800 |
| Oct 24, 2025 | 4.15 | 4.22 | 4.11 | 4.12 | 4.12 | -0.96% | 714,507,800 |
| Oct 23, 2025 | 4.05 | 4.17 | 4.04 | 4.16 | 4.16 | 2.72% | 910,259,100 |
| Oct 22, 2025 | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | 0.75% | 618,126,900 |
| Oct 21, 2025 | 4.04 | 4.07 | 4.01 | 4.02 | 4.02 | -0.99% | 548,845,000 |
| Oct 20, 2025 | 4.01 | 4.06 | 3.97 | 4.06 | 4.06 | 1.25% | 406,930,200 |
| Oct 17, 2025 | 4.06 | 4.08 | 4.00 | 4.01 | 4.01 | -1.23% | 464,067,200 |
| Oct 16, 2025 | 4.02 | 4.07 | 4.00 | 4.06 | 4.06 | 0.74% | 520,669,100 |
| Oct 15, 2025 | 4.02 | 4.05 | 3.99 | 4.03 | 4.03 | 0.25% | 396,400,400 |
| Oct 14, 2025 | 3.94 | 4.04 | 3.93 | 4.02 | 4.02 | 1.52% | 605,887,300 |
| Oct 13, 2025 | 3.93 | 3.97 | 3.87 | 3.96 | 3.96 | 0.25% | 510,466,500 |
| Oct 10, 2025 | 3.95 | 4.04 | 3.94 | 3.95 | 3.95 | - | 881,389,100 |
| Oct 9, 2025 | 3.98 | 3.99 | 3.94 | 3.95 | 3.95 | -0.75% | 450,932,000 |
| Sep 30, 2025 | 4.01 | 4.02 | 3.96 | 3.98 | 3.98 | -0.75% | 484,729,700 |
| Sep 29, 2025 | 4.05 | 4.08 | 3.99 | 4.01 | 4.01 | -0.99% | 527,354,600 |
| Sep 26, 2025 | 4.05 | 4.07 | 4.01 | 4.05 | 4.05 | -0.25% | 199,470,200 |
| Sep 25, 2025 | 4.08 | 4.08 | 4.01 | 4.06 | 4.06 | -0.49% | 262,098,000 |
| Sep 24, 2025 | 4.08 | 4.13 | 4.06 | 4.08 | 4.08 | -0.24% | 323,678,200 |
| Sep 23, 2025 | 4.04 | 4.12 | 4.01 | 4.09 | 4.09 | 1.24% | 490,478,600 |
| Sep 22, 2025 | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | -0.25% | 234,090,000 |
| Sep 19, 2025 | 4.03 | 4.11 | 4.02 | 4.05 | 4.05 | 0.50% | 611,994,600 |