Xinjiang Talimu Agriculture Development Co., Ltd. (SHA:600359)
China · Delayed Price · Currency is CNY 5.70
+0.14 (2.52%)
Jul 10, 2026, 3:00 PM CST
SHA:600359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |