Xinjiang Talimu Agriculture Development Co., Ltd. (SHA:600359)
China · Delayed Price · Currency is CNY 7.57
-0.03 (-0.39%)
Jan 23, 2026, 3:00 PM CST
SHA:600359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.64 | 7.67 | 7.53 | 7.57 | 7.57 | -0.39% | 7,616,800 |
| Jan 22, 2026 | 7.57 | 7.62 | 7.50 | 7.60 | 7.60 | 0.80% | 8,281,099 |
| Jan 21, 2026 | 7.43 | 7.57 | 7.36 | 7.54 | 7.54 | 1.07% | 8,556,200 |
| Jan 20, 2026 | 7.47 | 7.48 | 7.40 | 7.46 | 7.46 | -0.13% | 5,636,391 |
| Jan 19, 2026 | 7.30 | 7.49 | 7.26 | 7.47 | 7.47 | 2.33% | 8,908,289 |
| Jan 16, 2026 | 7.52 | 7.54 | 7.28 | 7.30 | 7.30 | -1.75% | 8,406,009 |
| Jan 15, 2026 | 7.39 | 7.51 | 7.36 | 7.43 | 7.43 | -0.13% | 7,970,813 |
| Jan 14, 2026 | 7.41 | 7.49 | 7.31 | 7.44 | 7.44 | - | 11,501,560 |
| Jan 13, 2026 | 7.52 | 7.57 | 7.39 | 7.44 | 7.44 | -1.06% | 11,157,900 |
| Jan 12, 2026 | 7.50 | 7.54 | 7.40 | 7.52 | 7.52 | 0.27% | 9,982,337 |
| Jan 9, 2026 | 7.40 | 7.58 | 7.40 | 7.50 | 7.50 | 0.94% | 9,961,560 |
| Jan 8, 2026 | 7.46 | 7.48 | 7.33 | 7.43 | 7.43 | -0.54% | 11,307,900 |
| Jan 7, 2026 | 7.30 | 7.71 | 7.25 | 7.47 | 7.47 | 2.61% | 19,983,370 |
| Jan 6, 2026 | 7.13 | 7.30 | 7.11 | 7.28 | 7.28 | 2.25% | 11,361,900 |
| Jan 5, 2026 | 7.15 | 7.19 | 7.10 | 7.12 | 7.12 | -0.42% | 7,830,200 |
| Dec 31, 2025 | 7.21 | 7.25 | 7.07 | 7.15 | 7.15 | -1.11% | 5,814,277 |
| Dec 30, 2025 | 7.30 | 7.37 | 7.19 | 7.23 | 7.23 | -0.96% | 7,955,510 |
| Dec 29, 2025 | 7.28 | 7.36 | 7.19 | 7.30 | 7.30 | 0.27% | 8,929,301 |
| Dec 26, 2025 | 7.13 | 7.34 | 7.13 | 7.28 | 7.28 | 2.10% | 8,595,150 |
| Dec 25, 2025 | 7.21 | 7.21 | 7.09 | 7.13 | 7.13 | -0.70% | 5,225,010 |
| Dec 24, 2025 | 7.09 | 7.24 | 7.01 | 7.18 | 7.18 | 1.41% | 6,135,522 |
| Dec 23, 2025 | 7.20 | 7.26 | 7.08 | 7.08 | 7.08 | -1.67% | 6,485,834 |
| Dec 22, 2025 | 7.17 | 7.23 | 7.10 | 7.20 | 7.20 | 0.28% | 9,137,777 |
| Dec 19, 2025 | 6.92 | 7.20 | 6.88 | 7.18 | 7.18 | 3.76% | 11,651,170 |
| Dec 18, 2025 | 6.81 | 7.01 | 6.79 | 6.92 | 6.92 | 0.44% | 7,985,150 |
| Dec 17, 2025 | 6.83 | 6.93 | 6.66 | 6.89 | 6.89 | 0.44% | 9,583,600 |
| Dec 16, 2025 | 6.89 | 6.98 | 6.83 | 6.86 | 6.86 | -0.72% | 5,995,031 |
| Dec 15, 2025 | 6.87 | 6.98 | 6.83 | 6.91 | 6.91 | 1.02% | 7,781,132 |
| Dec 12, 2025 | 7.01 | 7.10 | 6.82 | 6.84 | 6.84 | -3.12% | 12,257,520 |
| Dec 11, 2025 | 7.28 | 7.31 | 7.03 | 7.06 | 7.06 | -2.75% | 9,902,800 |
| Dec 10, 2025 | 7.26 | 7.31 | 7.18 | 7.26 | 7.26 | 0.41% | 6,588,000 |
| Dec 9, 2025 | 7.25 | 7.32 | 7.15 | 7.23 | 7.23 | -0.55% | 7,045,330 |
| Dec 8, 2025 | 7.25 | 7.32 | 7.18 | 7.27 | 7.27 | 0.41% | 7,392,266 |
| Dec 5, 2025 | 7.11 | 7.25 | 7.05 | 7.24 | 7.24 | 2.26% | 6,689,956 |
| Dec 4, 2025 | 7.31 | 7.34 | 7.08 | 7.08 | 7.08 | -3.28% | 8,123,840 |
| Dec 3, 2025 | 7.38 | 7.40 | 7.27 | 7.32 | 7.32 | -1.08% | 6,007,605 |
| Dec 2, 2025 | 7.37 | 7.40 | 7.22 | 7.40 | 7.40 | 0.95% | 9,731,901 |
| Dec 1, 2025 | 7.31 | 7.38 | 7.27 | 7.33 | 7.33 | 0.27% | 8,865,577 |
| Nov 28, 2025 | 7.12 | 7.32 | 7.04 | 7.31 | 7.31 | 2.81% | 12,193,810 |
| Nov 27, 2025 | 6.98 | 7.23 | 6.90 | 7.11 | 7.11 | 1.57% | 10,428,230 |
| Nov 26, 2025 | 7.07 | 7.16 | 6.97 | 7.00 | 7.00 | -0.85% | 8,471,902 |
| Nov 25, 2025 | 7.08 | 7.11 | 6.97 | 7.06 | 7.06 | 0.14% | 6,518,531 |
| Nov 24, 2025 | 6.96 | 7.18 | 6.96 | 7.05 | 7.05 | -0.14% | 13,180,370 |
| Nov 21, 2025 | 7.25 | 7.42 | 7.02 | 7.06 | 7.06 | -2.08% | 16,063,760 |
| Nov 20, 2025 | 7.34 | 7.34 | 7.14 | 7.21 | 7.21 | -0.96% | 6,904,601 |
| Nov 19, 2025 | 7.33 | 7.34 | 7.17 | 7.28 | 7.28 | -0.68% | 6,493,772 |
| Nov 18, 2025 | 7.40 | 7.40 | 7.25 | 7.33 | 7.33 | -0.81% | 7,756,671 |
| Nov 17, 2025 | 7.41 | 7.41 | 7.33 | 7.39 | 7.39 | 0.41% | 5,711,201 |
| Nov 14, 2025 | 7.33 | 7.42 | 7.32 | 7.36 | 7.36 | 0.41% | 7,593,380 |
| Nov 13, 2025 | 7.33 | 7.35 | 7.24 | 7.33 | 7.33 | 0.27% | 7,245,371 |