Xinjiang Talimu Agriculture Development Co., Ltd. (SHA:600359)
China · Delayed Price · Currency is CNY 5.90
+0.10 (1.72%)
Jul 31, 2026, 3:00 PM CST
SHA:600359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.81 | 5.90 | 5.74 | 5.90 | 5.90 | 1.72% | 4,871,700 |
| Jul 30, 2026 | 5.81 | 5.95 | 5.77 | 5.80 | 5.80 | -0.17% | 6,500,860 |
| Jul 29, 2026 | 5.73 | 5.89 | 5.73 | 5.81 | 5.81 | 1.22% | 5,708,600 |
| Jul 28, 2026 | 5.65 | 5.80 | 5.61 | 5.74 | 5.74 | 1.95% | 5,997,210 |
| Jul 27, 2026 | 5.48 | 5.73 | 5.46 | 5.63 | 5.63 | 2.18% | 6,313,814 |
| Jul 24, 2026 | 5.63 | 5.73 | 5.48 | 5.51 | 5.51 | -3.16% | 5,331,102 |
| Jul 23, 2026 | 5.45 | 5.72 | 5.43 | 5.69 | 5.69 | 3.45% | 6,789,002 |
| Jul 22, 2026 | 5.58 | 5.60 | 5.46 | 5.50 | 5.50 | -1.43% | 5,511,658 |
| Jul 21, 2026 | 5.63 | 5.65 | 5.39 | 5.58 | 5.58 | -1.41% | 8,762,601 |
| Jul 20, 2026 | 5.76 | 5.91 | 5.57 | 5.66 | 5.66 | -2.58% | 9,388,300 |
| Jul 17, 2026 | 5.93 | 6.05 | 5.78 | 5.81 | 5.81 | -2.84% | 6,849,600 |
| Jul 16, 2026 | 5.89 | 6.04 | 5.85 | 5.98 | 5.98 | 1.18% | 6,686,401 |
| Jul 15, 2026 | 5.89 | 6.04 | 5.80 | 5.91 | 5.91 | 0.51% | 8,105,002 |
| Jul 14, 2026 | 5.73 | 5.90 | 5.62 | 5.88 | 5.88 | 3.89% | 8,334,142 |
| Jul 13, 2026 | 5.70 | 5.78 | 5.62 | 5.66 | 5.66 | -0.70% | 4,881,799 |
| Jul 10, 2026 | 5.57 | 5.78 | 5.47 | 5.70 | 5.70 | 2.52% | 6,082,100 |
| Jul 9, 2026 | 5.60 | 5.66 | 5.49 | 5.56 | 5.56 | -1.07% | 4,159,600 |
| Jul 8, 2026 | 5.60 | 5.65 | 5.51 | 5.62 | 5.62 | -0.18% | 3,217,600 |
| Jul 7, 2026 | 5.77 | 5.78 | 5.53 | 5.63 | 5.63 | -1.92% | 4,160,900 |
| Jul 6, 2026 | 5.66 | 5.77 | 5.65 | 5.74 | 5.74 | 1.59% | 4,257,100 |
| Jul 3, 2026 | 5.60 | 5.68 | 5.55 | 5.65 | 5.65 | 1.44% | 4,310,600 |
| Jul 2, 2026 | 5.59 | 5.76 | 5.55 | 5.57 | 5.57 | -0.36% | 5,643,840 |
| Jul 1, 2026 | 5.41 | 5.68 | 5.41 | 5.59 | 5.59 | 3.52% | 6,961,499 |
| Jun 30, 2026 | 5.49 | 5.54 | 5.35 | 5.40 | 5.40 | -2.53% | 4,610,325 |
| Jun 29, 2026 | 5.45 | 5.56 | 5.31 | 5.54 | 5.54 | 0.73% | 5,911,400 |
| Jun 26, 2026 | 5.65 | 5.67 | 5.49 | 5.50 | 5.50 | -2.65% | 5,165,200 |
| Jun 25, 2026 | 5.79 | 5.79 | 5.58 | 5.65 | 5.65 | -2.59% | 6,465,801 |
| Jun 24, 2026 | 5.99 | 6.03 | 5.76 | 5.80 | 5.80 | -3.65% | 6,008,980 |
| Jun 23, 2026 | 5.98 | 6.10 | 5.95 | 6.02 | 6.02 | -0.33% | 6,401,701 |
| Jun 22, 2026 | 5.97 | 6.04 | 5.75 | 6.04 | 6.04 | 1.51% | 6,078,979 |
| Jun 18, 2026 | 6.01 | 6.07 | 5.93 | 5.95 | 5.95 | -1.49% | 5,815,525 |
| Jun 17, 2026 | 6.20 | 6.23 | 6.03 | 6.04 | 6.04 | -3.05% | 5,245,400 |
| Jun 16, 2026 | 6.40 | 6.40 | 6.20 | 6.23 | 6.23 | -2.96% | 6,588,700 |
| Jun 15, 2026 | 6.49 | 6.58 | 6.35 | 6.42 | 6.42 | -0.31% | 7,754,239 |
| Jun 12, 2026 | 6.27 | 6.68 | 6.12 | 6.44 | 6.44 | 3.21% | 13,857,000 |
| Jun 11, 2026 | 6.20 | 6.26 | 6.03 | 6.24 | 6.24 | 0.81% | 6,093,012 |
| Jun 10, 2026 | 6.21 | 6.28 | 6.10 | 6.19 | 6.19 | -0.96% | 5,639,040 |
| Jun 9, 2026 | 6.39 | 6.44 | 6.24 | 6.25 | 6.25 | -1.73% | 6,979,400 |
| Jun 8, 2026 | 6.50 | 6.61 | 6.26 | 6.36 | 6.36 | -2.75% | 7,769,600 |
| Jun 5, 2026 | 6.53 | 6.63 | 6.44 | 6.54 | 6.54 | - | 7,432,645 |
| Jun 4, 2026 | 6.62 | 6.72 | 6.46 | 6.54 | 6.54 | -1.36% | 7,526,801 |
| Jun 3, 2026 | 6.65 | 6.82 | 6.48 | 6.63 | 6.63 | 0.30% | 9,243,605 |
| Jun 2, 2026 | 6.69 | 6.78 | 6.54 | 6.61 | 6.61 | -2.22% | 9,565,400 |
| Jun 1, 2026 | 6.33 | 6.82 | 6.32 | 6.76 | 6.76 | 6.46% | 12,381,900 |
| May 29, 2026 | 6.32 | 6.45 | 6.30 | 6.35 | 6.35 | -0.31% | 7,568,951 |
| May 28, 2026 | 6.35 | 6.45 | 6.23 | 6.37 | 6.37 | -0.31% | 5,100,200 |
| May 27, 2026 | 6.49 | 6.50 | 6.29 | 6.39 | 6.39 | -1.54% | 6,964,100 |
| May 26, 2026 | 6.72 | 6.72 | 6.43 | 6.49 | 6.49 | -2.84% | 5,694,800 |
| May 25, 2026 | 6.75 | 6.82 | 6.61 | 6.68 | 6.68 | -1.18% | 5,761,850 |
| May 22, 2026 | 6.66 | 6.81 | 6.55 | 6.76 | 6.76 | 2.27% | 6,920,400 |