U.S. Markets close in 4 hrs 58 mins

CMBC (600016.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
8.01-0.10 (-1.23%)
At close: 3:00PM CST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20178.058.117.988.018.01210,430,079
May 25, 20177.798.157.798.118.11336,327,060
May 24, 20177.877.907.757.827.82129,098,861
May 23, 20177.767.957.737.897.89193,869,101
May 22, 20177.827.827.737.777.7783,769,679
May 19, 20177.817.847.767.817.8168,225,090
May 18, 20177.857.877.807.827.8287,586,687
May 17, 20177.927.957.877.887.8882,055,291
May 16, 20177.947.977.897.947.9493,436,024
May 15, 20177.998.047.947.957.95100,557,732
May 12, 20177.808.027.787.997.99191,380,457
May 11, 20177.757.827.727.797.7986,480,313
May 10, 20177.747.877.737.757.75118,856,444
May 09, 20177.717.777.707.757.7576,013,682
May 08, 20177.667.767.617.757.75135,850,734
May 05, 20177.687.727.587.717.71146,323,673
May 04, 20177.797.807.687.717.71129,687,354
May 03, 20177.857.867.777.787.7881,726,499
May 02, 20177.877.897.817.867.8674,415,128
Apr 28, 20177.877.907.797.877.87123,853,840
Apr 27, 20177.727.887.667.877.87174,973,149
Apr 26, 20177.837.847.707.717.71155,213,521
Apr 25, 20177.847.877.817.847.8488,293,592
Apr 24, 20177.907.907.827.837.8379,466,600
Apr 21, 20177.867.937.847.907.9092,113,985
Apr 20, 20177.917.947.817.847.84124,753,165
Apr 19, 20177.978.027.927.947.94125,634,094
Apr 18, 20178.188.188.058.068.06127,617,152
Apr 17, 20178.198.248.068.238.23150,439,270
Apr 14, 20178.338.348.178.208.20147,849,664
Apr 13, 20178.368.388.328.338.3365,694,859
Apr 12, 20178.408.408.348.378.3784,105,159
Apr 11, 20178.418.448.348.418.4190,538,494
Apr 10, 20178.508.518.428.438.4383,224,332
Apr 07, 20178.498.538.468.508.5094,919,413
Apr 06, 20178.528.528.468.498.4984,781,791
Apr 05, 20178.488.528.448.518.51112,715,854
Mar 31, 20178.458.538.458.488.4864,726,457
Mar 30, 20178.508.528.408.468.4684,600,664
Mar 29, 20178.568.598.508.528.5269,486,414
Mar 28, 20178.628.628.538.558.5557,693,733
Mar 27, 20178.608.658.598.618.6175,358,656
Mar 24, 20178.598.628.568.608.6064,861,516
Mar 23, 20178.558.608.548.598.59100,749,103
Mar 22, 20178.648.648.518.558.55124,313,826
Mar 21, 20178.708.718.648.678.6792,089,283
Mar 20, 20178.808.828.688.718.71103,859,324
Mar 17, 20178.898.898.788.818.8193,164,446
Mar 16, 20178.868.908.858.888.8870,457,489
Mar 15, 20178.838.878.818.868.8646,471,270
Mar 14, 20178.858.878.828.848.8444,623,389
Mar 13, 20178.848.878.808.868.8644,713,567
Mar 10, 20178.878.898.828.848.8440,672,973
Mar 09, 20178.908.918.858.878.8754,516,573
Mar 08, 20178.968.978.908.928.9256,316,198
Mar 07, 20178.958.988.938.978.9734,339,894
Mar 06, 20178.968.978.948.968.9659,574,979
Mar 03, 20178.968.998.938.978.9761,988,854
Mar 02, 20179.049.068.958.978.97115,946,009
Mar 01, 20179.059.059.029.049.0468,994,871
Feb 28, 20179.049.069.029.039.0344,034,624
Feb 27, 20179.079.089.029.049.0480,756,890
Feb 24, 20179.089.109.059.079.0777,910,682
Feb 23, 20179.109.119.079.089.0856,167,373
Feb 22, 20179.129.129.079.099.0990,558,399
Feb 21, 20179.169.199.109.139.13120,469,003
Feb 20, 20179.049.159.039.149.14157,680,614
Feb 17, 20179.129.149.039.039.03107,446,237
Feb 16, 20179.149.179.109.129.1295,450,196
Feb 15, 20179.119.189.089.159.15144,318,419
Feb 14, 20179.149.159.089.109.1064,756,099
Feb 13, 20179.129.189.109.149.14102,536,449
Feb 10, 20179.139.149.089.119.1197,265,021
Feb 09, 20179.129.159.099.129.1245,953,000
Feb 08, 20179.119.149.069.129.1239,744,917
Feb 07, 20179.169.199.109.149.1442,115,167
Feb 06, 20179.219.239.159.169.1642,566,220
Feb 03, 20179.259.289.179.179.1724,803,969
Jan 26, 20179.239.299.239.259.2519,569,744
Jan 25, 20179.249.269.209.229.2216,776,054
Jan 24, 20179.229.299.219.279.2727,881,995
Jan 23, 20179.249.269.199.229.2223,741,568
Jan 20, 20179.189.249.159.229.2227,038,313
Jan 19, 20179.159.269.149.189.1824,707,934
Jan 18, 20179.179.209.139.189.1823,076,975
Jan 17, 20179.169.199.139.159.1531,710,844
Jan 16, 20179.079.278.979.209.20196,318,555
Jan 13, 20178.999.108.989.089.0859,021,403
Jan 12, 20179.009.038.989.009.0022,511,184
Jan 11, 20179.039.058.988.998.9938,822,892
Jan 10, 20179.019.059.019.039.0338,946,271
Jan 09, 20179.009.048.989.029.0249,114,801
Jan 06, 20179.089.099.019.019.0155,732,553
Jan 05, 20179.119.129.079.089.0856,243,309
Jan 04, 20179.109.129.049.119.1173,120,372
Jan 03, 20179.089.169.059.119.1158,352,389
Dec 30, 20169.089.119.059.089.0854,821,371
Dec 29, 20169.049.089.029.069.0637,785,721
Dec 28, 20169.099.109.019.059.0563,856,267
Dec 27, 20169.149.179.079.099.0947,739,678
*Close price adjusted for dividends and splits.
Loading more data...