SHA:600360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	8.50	8.55	8.39	8.39	8.39	-0.12%	15,337,200
Nov 6, 2026	8.26	8.59	8.20	8.40	8.40	-3.56%	24,400,000
Nov 5, 2026	8.45	8.90	8.42	8.71	8.71	0.93%	37,618,950
Nov 4, 2026	8.20	8.65	8.14	8.63	8.63	5.50%	38,020,980
Nov 3, 2026	8.40	8.40	8.12	8.18	8.18	-2.04%	24,661,124
Nov 2, 2026	8.14	8.40	8.07	8.35	8.35	2.58%	28,981,210
Oct 30, 2026	8.52	8.78	8.00	8.14	8.14	-7.71%	34,740,356
Oct 29, 2026	9.06	9.12	8.81	8.82	8.82	-3.71%	22,969,610
Oct 28, 2026	9.10	9.20	9.00	9.16	9.16	2.00%	24,596,792
Oct 27, 2026	9.38	9.43	8.98	8.98	8.98	-3.10%	29,003,430
Oct 26, 2026	9.56	9.66	9.30	9.31	9.27	-4.51%	29,988,660
Oct 23, 2026	9.33	9.87	9.20	9.75	9.71	-0.10%	56,282,719
Oct 22, 2026	9.18	10.16	9.10	9.76	9.72	5.63%	64,807,365
Oct 21, 2026	9.14	9.30	9.11	9.24	9.20	1.20%	20,759,431
Oct 20, 2026	8.95	9.20	8.92	9.13	9.09	1.90%	23,601,231
Oct 19, 2026	9.04	9.10	8.75	8.96	8.92	-1.86%	27,770,600
Oct 16, 2026	9.28	9.32	9.10	9.13	9.09	0.33%	22,542,500
Oct 15, 2026	9.10	9.26	9.07	9.10	9.06	-3.70%	26,656,450
Oct 14, 2026	9.61	9.70	9.37	9.45	9.41	-2.28%	23,020,032
Oct 13, 2026	9.33	9.83	9.29	9.67	9.63	-0.41%	33,520,690
Oct 12, 2026	10.11	10.13	9.71	9.71	9.67	-4.90%	33,527,730
Oct 9, 2026	10.19	10.32	9.91	10.21	10.16	-0.29%	41,700,560
Oct 8, 2026	10.88	11.07	10.10	10.24	10.19	-5.45%	54,165,596
Sep 30, 2026	11.42	11.52	10.79	10.83	10.78	-4.24%	64,978,450
Sep 29, 2026	10.68	11.94	10.68	11.31	11.26	4.24%	91,494,917
Sep 28, 2026	11.45	11.69	10.79	10.85	10.80	-7.03%	71,972,326
Sep 24, 2026	11.25	11.94	11.22	11.67	11.62	2.46%	80,959,476
Sep 23, 2026	11.35	11.58	11.15	11.39	11.34	0.09%	63,917,520
Sep 22, 2026	11.61	11.79	11.34	11.38	11.33	-1.98%	97,145,127
Sep 21, 2026	11.00	11.61	10.82	11.61	11.56	6.03%	110,609,862
Sep 18, 2026	10.78	11.10	10.65	10.95	10.90	3.40%	83,733,252
Sep 17, 2026	10.88	11.04	10.57	10.59	10.54	-4.42%	68,830,898
Sep 16, 2026	10.69	11.20	10.57	11.08	11.03	2.50%	100,131,569
Sep 15, 2026	10.09	10.98	10.09	10.81	10.76	5.98%	117,472,329
Sep 14, 2026	10.05	10.31	10.02	10.20	10.15	-0.29%	45,090,400
Sep 11, 2026	9.75	10.35	9.49	10.23	10.18	3.33%	87,503,907
Sep 10, 2026	9.75	10.11	9.65	9.90	9.85	-	39,399,700
Sep 9, 2026	9.83	10.33	9.80	9.90	9.85	1.23%	49,823,596
Sep 8, 2026	9.81	9.97	9.74	9.78	9.74	-0.51%	33,544,300
Sep 7, 2026	9.76	9.92	9.72	9.83	9.79	1.76%	30,179,630
Sep 4, 2026	10.00	10.13	9.62	9.66	9.62	-2.91%	41,162,882
Sep 3, 2026	10.15	10.25	9.83	9.95	9.90	-1.09%	41,168,085
Sep 2, 2026	10.18	10.24	10.06	10.06	10.01	-2.24%	27,584,290
Sep 1, 2026	10.48	10.56	10.23	10.29	10.24	-2.56%	36,241,491
Aug 31, 2026	10.18	10.60	10.03	10.56	10.51	1.54%	54,855,764
Aug 28, 2026	10.51	10.72	10.39	10.40	10.35	-1.70%	46,843,984
Aug 27, 2026	10.38	10.64	10.28	10.58	10.53	1.93%	46,906,060
Aug 26, 2026	10.37	10.58	10.16	10.38	10.33	0.19%	39,092,300
Aug 25, 2026	10.25	10.45	10.00	10.36	10.31	-0.96%	39,240,700
Aug 24, 2026	10.56	10.94	10.25	10.46	10.41	-2.43%	48,552,400