China Minsheng Banking Corp., Ltd. (600016.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 3.8600 | 3.8700 | 3.8100 | 3.8300 | 3.8300 | 133,423,181 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 3.8700 | 3.8800 | 3.8400 | 3.8600 | 3.8600 | 135,478,305 |
| Jul 02, 2024 | 3.8100 | 3.8800 | 3.8000 | 3.8700 | 3.8700 | 152,814,097 |
| Jul 01, 2024 | 3.7800 | 3.8200 | 3.7700 | 3.8100 | 3.8100 | 93,502,797 |
| Jun 28, 2024 | 3.7700 | 3.8100 | 3.7500 | 3.7900 | 3.7900 | 117,625,478 |
| Jun 27, 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7600 | 3.7600 | 148,208,273 |
| Jun 26, 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.7400 | 101,012,064 |
| Jun 25, 2024 | 3.6900 | 3.7300 | 3.6800 | 3.7000 | 3.7000 | 141,296,390 |
| Jun 24, 2024 | 3.7100 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 133,796,622 |
| Jun 21, 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7300 | 3.7300 | 111,063,272 |
| Jun 20, 2024 | 3.7700 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 77,538,360 |
| Jun 19, 2024 | 3.7500 | 3.7900 | 3.7400 | 3.7700 | 3.7700 | 110,636,470 |
| Jun 18, 2024 | 3.7300 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 94,219,528 |
| Jun 17, 2024 | 3.7700 | 3.7700 | 3.7100 | 3.7300 | 3.7300 | 152,956,614 |
| Jun 14, 2024 | 3.7700 | 3.7900 | 3.7400 | 3.7700 | 3.7700 | 218,629,840 |
| Jun 13, 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7700 | 3.7700 | 140,873,460 |
| Jun 12, 2024 | 3.8000 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 124,161,685 |
| Jun 11, 2024 | 3.8400 | 3.8600 | 3.7800 | 3.7900 | 3.7900 | 145,614,895 |
| Jun 07, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8500 | 3.8500 | 100,119,184 |
| Jun 06, 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 110,910,390 |
| Jun 05, 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8400 | 3.8400 | 86,364,015 |
| Jun 04, 2024 | 3.8500 | 3.8700 | 3.8400 | 3.8600 | 3.8600 | 94,813,722 |
| Jun 03, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8600 | 3.8600 | 192,802,444 |
| May 31, 2024 | 3.9000 | 3.9200 | 3.8900 | 3.9100 | 3.9100 | 128,769,924 |
| May 30, 2024 | 3.9100 | 3.9300 | 3.8800 | 3.8900 | 3.8900 | 128,164,791 |
| May 29, 2024 | 3.9400 | 3.9700 | 3.9100 | 3.9100 | 3.9100 | 128,832,519 |
| May 28, 2024 | 3.9800 | 3.9900 | 3.9300 | 3.9400 | 3.9400 | 129,876,621 |
| May 27, 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 133,578,410 |
| May 24, 2024 | 3.9900 | 4.0200 | 3.9700 | 3.9800 | 3.9800 | 110,371,154 |
| May 23, 2024 | 4.0300 | 4.0400 | 3.9800 | 3.9900 | 3.9900 | 145,733,346 |
| May 22, 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0300 | 4.0300 | 202,486,212 |
| May 21, 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 148,516,035 |
| May 20, 2024 | 3.9700 | 4.0100 | 3.9600 | 3.9700 | 3.9700 | 195,906,361 |
| May 17, 2024 | 3.9100 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 195,119,512 |
| May 16, 2024 | 3.8800 | 3.9200 | 3.8700 | 3.9000 | 3.9000 | 174,788,119 |
| May 15, 2024 | 3.8900 | 3.9000 | 3.8700 | 3.8800 | 3.8800 | 88,860,263 |
| May 14, 2024 | 3.9000 | 3.9200 | 3.8800 | 3.8900 | 3.8900 | 109,749,904 |
| May 13, 2024 | 3.9000 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 115,742,389 |
| May 10, 2024 | 3.9000 | 3.9200 | 3.8900 | 3.9100 | 3.9100 | 128,736,311 |
| May 09, 2024 | 3.8800 | 3.9000 | 3.8800 | 3.8900 | 3.8900 | 116,815,860 |
| May 08, 2024 | 3.9000 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 86,251,628 |
| May 07, 2024 | 3.9200 | 3.9300 | 3.8800 | 3.9000 | 3.9000 | 162,746,240 |
| May 06, 2024 | 3.9700 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 222,835,694 |
| Apr 30, 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 125,263,938 |
| Apr 29, 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 141,344,966 |
| Apr 26, 2024 | 3.9800 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 136,293,318 |
| Apr 25, 2024 | 3.9600 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 76,603,858 |
| Apr 24, 2024 | 3.9700 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 76,797,680 |
| Apr 23, 2024 | 3.9900 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | 94,136,808 |
| Apr 22, 2024 | 4.0400 | 4.0700 | 3.9700 | 3.9900 | 3.9900 | 120,620,770 |
| Apr 19, 2024 | 4.0500 | 4.0800 | 4.0200 | 4.0300 | 4.0300 | 92,968,539 |
| Apr 18, 2024 | 4.0200 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 166,480,133 |
| Apr 17, 2024 | 3.9500 | 4.0300 | 3.9200 | 4.0300 | 4.0300 | 151,588,447 |
| Apr 16, 2024 | 3.9800 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | 132,373,163 |
| Apr 15, 2024 | 3.9200 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | 116,688,872 |
| Apr 12, 2024 | 3.9500 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 85,141,728 |
| Apr 11, 2024 | 3.9600 | 3.9700 | 3.9200 | 3.9400 | 3.9400 | 81,996,128 |
| Apr 10, 2024 | 3.9700 | 4.0100 | 3.9600 | 3.9700 | 3.9700 | 75,582,172 |
| Apr 09, 2024 | 4.0200 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 107,154,348 |
| Apr 08, 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 93,846,171 |
| Apr 03, 2024 | 4.0600 | 4.0700 | 4.0100 | 4.0300 | 4.0300 | 69,996,239 |
| Apr 02, 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0600 | 4.0600 | 109,915,841 |
| Apr 01, 2024 | 4.0500 | 4.0700 | 4.0100 | 4.0200 | 4.0200 | 99,963,729 |
| Mar 29, 2024 | 4.0400 | 4.1200 | 4.0300 | 4.0500 | 4.0500 | 79,019,445 |
| Mar 28, 2024 | 4.0700 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 130,247,342 |
| Mar 27, 2024 | 4.0100 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 156,157,244 |
| Mar 26, 2024 | 3.9700 | 4.0100 | 3.9600 | 4.0100 | 4.0100 | 92,081,098 |
| Mar 25, 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 74,668,752 |
| Mar 22, 2024 | 3.9700 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 79,484,704 |
| Mar 21, 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 63,432,121 |
| Mar 20, 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 62,559,299 |
| Mar 19, 2024 | 3.9800 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 55,090,793 |
| Mar 18, 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9800 | 3.9800 | 64,196,571 |
| Mar 15, 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 76,198,265 |
| Mar 14, 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 66,142,787 |
| Mar 13, 2024 | 4.0100 | 4.0200 | 3.9700 | 3.9700 | 3.9700 | 66,093,941 |
| Mar 12, 2024 | 4.0400 | 4.0500 | 4.0100 | 4.0200 | 4.0200 | 84,311,537 |
| Mar 11, 2024 | 4.0700 | 4.0900 | 4.0300 | 4.0500 | 4.0500 | 77,653,760 |
| Mar 08, 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0700 | 4.0700 | 58,081,470 |
| Mar 07, 2024 | 4.0600 | 4.1000 | 4.0500 | 4.0800 | 4.0800 | 73,468,825 |
| Mar 06, 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0700 | 4.0700 | 68,752,032 |
| Mar 05, 2024 | 4.0200 | 4.0900 | 4.0100 | 4.0700 | 4.0700 | 123,795,377 |
| Mar 04, 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0200 | 4.0200 | 82,979,834 |
| Mar 01, 2024 | 4.0400 | 4.0700 | 4.0300 | 4.0600 | 4.0600 | 95,758,875 |
| Feb 29, 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 103,266,960 |
| Feb 28, 2024 | 4.0400 | 4.0800 | 4.0100 | 4.0500 | 4.0500 | 96,868,917 |
| Feb 27, 2024 | 4.0200 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 61,278,900 |
| Feb 26, 2024 | 4.1200 | 4.1400 | 4.0100 | 4.0200 | 4.0200 | 105,913,849 |
| Feb 23, 2024 | 4.1200 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 91,285,280 |
| Feb 22, 2024 | 4.1100 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 89,158,319 |
| Feb 21, 2024 | 4.0800 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 145,359,104 |
| Feb 20, 2024 | 4.0000 | 4.0900 | 3.9900 | 4.0800 | 4.0800 | 120,231,882 |
| Feb 19, 2024 | 3.9500 | 4.0100 | 3.9400 | 4.0100 | 4.0100 | 144,369,634 |
| Feb 08, 2024 | 3.9500 | 3.9600 | 3.8500 | 3.9500 | 3.9500 | 180,793,845 |
| Feb 07, 2024 | 3.9700 | 3.9800 | 3.9000 | 3.9600 | 3.9600 | 195,445,858 |
| Feb 06, 2024 | 3.9500 | 3.9800 | 3.9100 | 3.9700 | 3.9700 | 167,796,110 |
| Feb 05, 2024 | 3.9500 | 3.9900 | 3.9100 | 3.9500 | 3.9500 | 189,575,224 |
| Feb 02, 2024 | 3.9300 | 3.9900 | 3.8900 | 3.9500 | 3.9500 | 152,350,448 |
| Feb 01, 2024 | 3.9400 | 3.9600 | 3.8900 | 3.9200 | 3.9200 | 115,168,529 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.