Xinjiang Talimu Agriculture Development Co., Ltd. (SHA:600359)
China · Delayed Price · Currency is CNY 6.37
-0.02 (-0.31%)
May 28, 2026, 3:00 PM CST
SHA:600359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.94 | 7.02 | 6.60 | 6.61 | 6.61 | -4.62% | 8,998,801 |
| May 20, 2026 | 7.09 | 7.09 | 6.88 | 6.93 | 6.93 | -2.39% | 5,585,893 |
| May 19, 2026 | 7.07 | 7.18 | 6.97 | 7.10 | 7.10 | 0.42% | 6,334,107 |
| May 18, 2026 | 7.21 | 7.29 | 6.90 | 7.07 | 7.07 | -2.08% | 10,279,021 |
| May 15, 2026 | 7.40 | 7.43 | 7.13 | 7.22 | 7.22 | -2.83% | 9,176,874 |
| May 14, 2026 | 7.52 | 7.61 | 7.43 | 7.43 | 7.43 | -1.07% | 7,789,768 |
| May 13, 2026 | 7.52 | 7.56 | 7.41 | 7.51 | 7.51 | 0.13% | 7,184,001 |
| May 12, 2026 | 7.71 | 7.72 | 7.45 | 7.50 | 7.50 | -2.22% | 9,721,141 |
| May 11, 2026 | 7.73 | 7.84 | 7.64 | 7.67 | 7.67 | -0.13% | 9,351,400 |
| May 8, 2026 | 7.67 | 7.82 | 7.61 | 7.68 | 7.68 | 0.13% | 9,135,700 |
| May 7, 2026 | 7.77 | 7.88 | 7.65 | 7.67 | 7.67 | -1.54% | 13,896,701 |
| May 6, 2026 | 7.60 | 7.83 | 7.50 | 7.79 | 7.79 | 2.23% | 16,606,550 |
| Apr 30, 2026 | 7.38 | 7.67 | 7.25 | 7.62 | 7.62 | 4.67% | 18,998,380 |
| Apr 29, 2026 | 7.21 | 7.29 | 7.08 | 7.28 | 7.28 | 2.10% | 10,725,479 |
| Apr 28, 2026 | 7.12 | 7.19 | 7.03 | 7.13 | 7.13 | 0.14% | 6,773,496 |
| Apr 27, 2026 | 7.00 | 7.17 | 6.85 | 7.12 | 7.12 | 1.28% | 10,599,907 |
| Apr 24, 2026 | 7.05 | 7.14 | 6.94 | 7.03 | 7.03 | -0.71% | 6,686,001 |
| Apr 23, 2026 | 7.06 | 7.10 | 6.92 | 7.08 | 7.08 | 0.28% | 8,811,900 |
| Apr 22, 2026 | 6.98 | 7.13 | 6.95 | 7.06 | 7.06 | 1.29% | 9,778,870 |
| Apr 21, 2026 | 7.01 | 7.05 | 6.93 | 6.97 | 6.97 | -0.71% | 5,479,542 |
| Apr 20, 2026 | 6.97 | 7.02 | 6.92 | 7.02 | 7.02 | 0.72% | 5,687,712 |
| Apr 17, 2026 | 7.06 | 7.11 | 6.89 | 6.97 | 6.97 | -1.69% | 8,761,275 |
| Apr 16, 2026 | 6.94 | 7.10 | 6.87 | 7.09 | 7.09 | 1.72% | 8,469,980 |
| Apr 15, 2026 | 7.08 | 7.08 | 6.96 | 6.97 | 6.97 | -1.55% | 6,035,300 |
| Apr 14, 2026 | 7.11 | 7.12 | 6.94 | 7.08 | 7.08 | -0.14% | 9,039,200 |
| Apr 13, 2026 | 7.10 | 7.20 | 7.02 | 7.09 | 7.09 | -0.70% | 9,512,085 |
| Apr 10, 2026 | 7.11 | 7.26 | 6.98 | 7.14 | 7.14 | 1.13% | 12,670,330 |
| Apr 9, 2026 | 7.08 | 7.17 | 7.01 | 7.06 | 7.06 | - | 11,975,900 |
| Apr 8, 2026 | 7.10 | 7.14 | 6.94 | 7.06 | 7.06 | 0.28% | 15,471,929 |
| Apr 7, 2026 | 6.88 | 7.11 | 6.69 | 7.04 | 7.04 | 3.53% | 13,839,300 |
| Apr 3, 2026 | 7.26 | 7.31 | 6.78 | 6.80 | 6.80 | -6.08% | 17,999,370 |
| Apr 2, 2026 | 7.27 | 7.41 | 7.19 | 7.24 | 7.24 | 0.42% | 15,760,190 |
| Apr 1, 2026 | 7.36 | 7.43 | 7.16 | 7.21 | 7.21 | -1.37% | 15,977,268 |
| Mar 31, 2026 | 7.62 | 7.62 | 7.26 | 7.31 | 7.31 | -4.44% | 30,001,090 |
| Mar 30, 2026 | 6.86 | 7.65 | 6.85 | 7.65 | 7.65 | 10.07% | 20,322,925 |
| Mar 27, 2026 | 6.73 | 6.95 | 6.70 | 6.95 | 6.95 | 2.51% | 7,399,810 |
| Mar 26, 2026 | 6.85 | 7.00 | 6.74 | 6.78 | 6.78 | -1.45% | 10,384,000 |
| Mar 25, 2026 | 6.66 | 6.88 | 6.65 | 6.88 | 6.88 | 3.61% | 11,295,800 |
| Mar 24, 2026 | 6.59 | 6.66 | 6.31 | 6.64 | 6.64 | 3.43% | 13,009,090 |
| Mar 23, 2026 | 6.88 | 6.88 | 6.38 | 6.42 | 6.42 | -7.89% | 16,840,660 |
| Mar 20, 2026 | 7.32 | 7.33 | 6.97 | 6.97 | 6.97 | -4.13% | 12,862,383 |
| Mar 19, 2026 | 7.50 | 7.53 | 7.24 | 7.27 | 7.27 | -2.81% | 8,999,569 |
| Mar 18, 2026 | 7.55 | 7.56 | 7.38 | 7.48 | 7.48 | -0.80% | 9,362,200 |
| Mar 17, 2026 | 7.78 | 7.92 | 7.50 | 7.54 | 7.54 | -4.31% | 15,497,900 |
| Mar 16, 2026 | 7.66 | 8.03 | 7.66 | 7.88 | 7.88 | 2.47% | 17,222,100 |