Xinjiang Talimu Agriculture Development Co., Ltd. (SHA:600359)
China · Delayed Price · Currency is CNY 6.76
+0.21 (3.21%)
Aug 25, 2026, 11:29 AM CST
SHA:600359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |