Xinjiang Talimu Agriculture Development Co., Ltd. (SHA:600359)
China · Delayed Price · Currency is CNY 7.40
+0.15 (2.07%)
Sep 30, 2026, 3:00 PM CST
SHA:600359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.26 | 7.48 | 7.24 | 7.40 | 7.40 | 2.07% | 26,769,911 |
| Sep 29, 2026 | 7.22 | 7.38 | 7.13 | 7.25 | 7.25 | -2.29% | 42,476,930 |
| Sep 28, 2026 | 7.93 | 8.32 | 7.33 | 7.42 | 7.42 | -2.62% | 63,340,060 |
| Sep 24, 2026 | 7.81 | 7.86 | 7.55 | 7.62 | 7.62 | -2.81% | 18,821,080 |
| Sep 23, 2026 | 7.96 | 7.98 | 7.71 | 7.84 | 7.84 | -2.49% | 23,550,750 |
| Sep 22, 2026 | 7.99 | 8.18 | 7.74 | 8.04 | 8.04 | -0.50% | 39,969,439 |
| Sep 21, 2026 | 7.89 | 8.13 | 7.70 | 8.08 | 8.08 | 2.41% | 48,760,670 |
| Sep 18, 2026 | 7.47 | 7.97 | 7.47 | 7.89 | 7.89 | 1.15% | 71,202,450 |
| Sep 17, 2026 | 7.46 | 7.92 | 7.40 | 7.80 | 7.80 | 2.90% | 96,345,480 |
| Sep 16, 2026 | 7.09 | 7.97 | 7.09 | 7.58 | 7.58 | -3.81% | 113,691,085 |
| Sep 15, 2026 | 7.88 | 7.99 | 7.88 | 7.88 | 7.88 | -9.94% | 28,600,900 |
| Sep 14, 2026 | 8.75 | 8.92 | 8.75 | 8.75 | 8.75 | -9.98% | 24,036,600 |
| Sep 11, 2026 | 10.38 | 10.60 | 9.26 | 9.72 | 9.72 | 0.83% | 136,260,283 |
| Sep 10, 2026 | 9.64 | 9.64 | 9.47 | 9.64 | 9.64 | 10.05% | 40,001,485 |
| Sep 9, 2026 | 7.88 | 8.76 | 7.88 | 8.76 | 8.76 | 10.05% | 39,045,936 |
| Sep 8, 2026 | 7.93 | 8.24 | 7.72 | 7.96 | 7.96 | 1.02% | 54,537,558 |
| Sep 7, 2026 | 7.51 | 8.18 | 7.50 | 7.88 | 7.88 | 5.63% | 42,942,190 |
| Sep 4, 2026 | 7.14 | 7.59 | 6.95 | 7.46 | 7.46 | 4.19% | 31,262,019 |
| Sep 3, 2026 | 7.04 | 7.37 | 7.04 | 7.16 | 7.16 | -0.28% | 30,120,007 |
| Sep 2, 2026 | 7.57 | 7.64 | 7.07 | 7.18 | 7.18 | -7.83% | 46,076,443 |
| Sep 1, 2026 | 7.14 | 8.00 | 7.14 | 7.79 | 7.79 | 6.13% | 60,669,347 |
| Aug 31, 2026 | 7.64 | 7.82 | 7.26 | 7.34 | 7.34 | -2.26% | 51,612,038 |
| Aug 28, 2026 | 7.62 | 7.99 | 7.28 | 7.51 | 7.51 | 0.54% | 65,859,059 |
| Aug 27, 2026 | 7.28 | 7.47 | 7.26 | 7.47 | 7.47 | 10.01% | 24,607,550 |
| Aug 26, 2026 | 6.69 | 6.93 | 6.69 | 6.79 | 6.79 | -0.29% | 17,232,730 |
| Aug 25, 2026 | 6.49 | 6.90 | 6.49 | 6.81 | 6.81 | 3.97% | 22,841,179 |
| Aug 24, 2026 | 6.55 | 6.63 | 6.43 | 6.55 | 6.55 | -0.15% | 14,733,020 |
| Aug 21, 2026 | 6.63 | 6.72 | 6.39 | 6.56 | 6.56 | -1.06% | 15,399,440 |
| Aug 20, 2026 | 6.58 | 6.75 | 6.40 | 6.63 | 6.63 | 0.76% | 25,482,300 |
| Aug 19, 2026 | 6.84 | 6.93 | 6.50 | 6.58 | 6.58 | -5.05% | 36,427,286 |
| Aug 18, 2026 | 6.31 | 6.93 | 6.21 | 6.93 | 6.93 | 10.00% | 36,749,756 |
| Aug 17, 2026 | 6.12 | 6.34 | 6.10 | 6.30 | 6.30 | 3.62% | 9,230,360 |
| Aug 14, 2026 | 6.12 | 6.12 | 6.01 | 6.08 | 6.08 | -0.82% | 3,443,038 |
| Aug 13, 2026 | 6.17 | 6.18 | 6.08 | 6.13 | 6.13 | -0.65% | 4,781,100 |
| Aug 12, 2026 | 6.12 | 6.19 | 6.09 | 6.17 | 6.17 | 0.65% | 4,207,393 |
| Aug 11, 2026 | 6.24 | 6.24 | 6.10 | 6.13 | 6.13 | -1.29% | 5,352,952 |
| Aug 10, 2026 | 6.08 | 6.23 | 6.00 | 6.21 | 6.21 | 2.31% | 7,611,400 |
| Aug 7, 2026 | 6.10 | 6.13 | 5.95 | 6.07 | 6.07 | -1.14% | 7,470,343 |
| Aug 6, 2026 | 6.03 | 6.21 | 5.95 | 6.14 | 6.14 | 2.16% | 10,261,600 |
| Aug 5, 2026 | 6.09 | 6.09 | 5.96 | 6.01 | 6.01 | -0.66% | 6,414,502 |
| Aug 4, 2026 | 6.15 | 6.20 | 6.01 | 6.05 | 6.05 | -0.98% | 6,479,500 |
| Aug 3, 2026 | 5.91 | 6.18 | 5.89 | 6.11 | 6.11 | 3.56% | 8,192,768 |
| 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 |