SHA:600360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	10.80	11.12	10.28	10.89	10.89	2.35%	74,324,901
Aug 19, 2026	10.93	11.27	10.55	10.64	10.64	-5.25%	69,746,356
Aug 18, 2026	11.02	11.24	10.85	11.23	11.23	1.72%	67,961,700
Aug 17, 2026	10.45	11.05	10.36	11.04	11.04	5.65%	76,795,710
Aug 14, 2026	10.48	10.50	10.24	10.45	10.45	1.16%	37,126,500
Aug 13, 2026	10.75	10.88	10.32	10.33	10.33	-2.64%	49,694,760
Aug 12, 2026	10.55	10.69	10.48	10.61	10.61	0.66%	37,525,218
Aug 11, 2026	10.63	10.79	10.51	10.54	10.54	-1.50%	46,080,018
Aug 10, 2026	10.53	10.70	10.33	10.70	10.70	1.81%	58,385,049
Aug 7, 2026	10.33	10.60	10.23	10.51	10.51	1.35%	72,909,562
Aug 6, 2026	9.91	10.39	9.88	10.37	10.37	2.67%	78,857,922
Aug 5, 2026	9.55	10.29	9.54	10.10	10.10	5.43%	88,255,587
Aug 4, 2026	9.23	9.62	9.18	9.58	9.58	4.93%	59,746,630
Aug 3, 2026	9.25	9.34	9.07	9.13	9.13	-2.04%	48,691,490
Jul 31, 2026	9.59	9.74	9.32	9.32	9.32	3.10%	71,237,213
Jul 30, 2026	9.70	9.78	9.00	9.04	9.04	-7.94%	75,019,419
Jul 29, 2026	10.00	10.08	9.56	9.82	9.82	-2.68%	64,745,398
Jul 28, 2026	10.07	10.58	9.94	10.09	10.09	-1.37%	66,298,220
Jul 27, 2026	9.84	10.30	9.52	10.23	10.23	3.02%	63,802,592
Jul 24, 2026	9.88	10.31	9.81	9.93	9.93	-1.68%	59,358,200
Jul 23, 2026	10.52	10.56	9.95	10.10	10.10	-3.99%	73,041,600
Jul 22, 2026	10.78	11.11	10.34	10.52	10.52	-4.45%	100,296,800
Jul 21, 2026	10.50	11.18	9.45	11.01	11.01	5.56%	138,483,600
Jul 20, 2026	11.87	11.92	10.43	10.43	10.43	-10.01%	106,524,181
Jul 17, 2026	12.39	12.75	11.59	11.59	11.59	-10.02%	124,963,796
Jul 16, 2026	12.88	13.65	12.88	12.88	12.88	-9.99%	130,377,107
Jul 15, 2026	15.85	15.88	14.31	14.31	14.31	-10.00%	116,261,750
Jul 14, 2026	16.69	17.44	15.32	15.90	15.90	-6.58%	229,686,609
Jul 13, 2026	16.44	18.46	16.13	17.02	17.02	1.37%	261,698,300
Jul 10, 2026	15.78	17.59	15.78	16.79	16.79	5.00%	278,950,065
Jul 9, 2026	14.83	16.28	14.50	15.99	15.99	6.81%	192,863,600
Jul 8, 2026	15.35	15.75	14.50	14.97	14.97	-2.28%	173,154,600
Jul 7, 2026	13.73	15.32	13.62	15.32	15.32	9.98%	190,449,600
Jul 6, 2026	14.69	15.24	13.92	13.93	13.93	-6.89%	128,991,384
Jul 3, 2026	14.10	15.51	13.57	14.96	14.96	6.10%	185,997,800
Jul 2, 2026	13.66	15.25	12.73	14.10	14.10	-0.28%	128,657,400
Jul 1, 2026	14.47	15.22	14.02	14.14	14.14	-3.55%	117,514,200
Jun 30, 2026	14.25	15.28	13.80	14.66	14.66	2.95%	129,758,200
Jun 29, 2026	13.80	14.24	12.90	14.24	14.24	7.07%	131,755,600
Jun 26, 2026	13.60	13.88	13.06	13.30	13.30	-4.52%	97,209,810
Jun 25, 2026	13.38	14.19	13.03	13.93	13.93	4.27%	137,932,900
Jun 24, 2026	13.30	13.87	13.10	13.36	13.36	-1.33%	158,421,100
Jun 23, 2026	12.22	13.54	11.96	13.54	13.54	9.99%	142,928,300
Jun 22, 2026	12.58	12.73	12.01	12.31	12.31	-0.73%	72,615,130
Jun 18, 2026	12.07	12.60	12.00	12.40	12.40	1.81%	77,569,300
Jun 17, 2026	11.38	12.29	11.32	12.18	12.18	4.91%	85,235,295
Jun 16, 2026	11.30	11.85	11.29	11.61	11.61	3.11%	66,607,300
Jun 15, 2026	10.94	11.28	10.73	11.26	11.26	4.94%	62,237,220
Jun 12, 2026	11.53	11.76	10.71	10.73	10.73	-4.11%	61,542,580
Jun 11, 2026	11.40	11.70	11.06	11.19	11.19	-4.77%	55,346,910