Innovation New Material Technology Co., Ltd. (SHA:600361)
China · Delayed Price · Currency is CNY 4.960
+0.130 (2.69%)
Jan 23, 2026, 3:00 PM CST
SHA:600361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.84 | 4.99 | 4.80 | 4.96 | 4.96 | 2.69% | 100,266,600 |
| Jan 22, 2026 | 4.74 | 4.84 | 4.69 | 4.83 | 4.83 | 1.47% | 86,500,900 |
| Jan 21, 2026 | 4.66 | 4.83 | 4.59 | 4.76 | 4.76 | 2.37% | 114,919,300 |
| Jan 20, 2026 | 4.58 | 4.68 | 4.52 | 4.65 | 4.65 | 1.75% | 68,021,750 |
| Jan 19, 2026 | 4.50 | 4.61 | 4.43 | 4.57 | 4.57 | 1.78% | 64,585,430 |
| Jan 16, 2026 | 4.54 | 4.58 | 4.48 | 4.49 | 4.49 | -0.88% | 64,843,710 |
| Jan 15, 2026 | 4.45 | 4.57 | 4.43 | 4.53 | 4.53 | 1.57% | 68,264,590 |
| Jan 14, 2026 | 4.48 | 4.58 | 4.41 | 4.46 | 4.46 | -0.22% | 75,061,500 |
| Jan 13, 2026 | 4.51 | 4.57 | 4.47 | 4.47 | 4.47 | -1.11% | 65,049,700 |
| Jan 12, 2026 | 4.50 | 4.53 | 4.42 | 4.52 | 4.52 | 1.35% | 63,176,280 |
| Jan 9, 2026 | 4.36 | 4.49 | 4.36 | 4.46 | 4.46 | 1.83% | 52,783,050 |
| Jan 8, 2026 | 4.39 | 4.44 | 4.35 | 4.38 | 4.38 | -0.90% | 52,698,900 |
| Jan 7, 2026 | 4.45 | 4.48 | 4.38 | 4.42 | 4.42 | - | 57,702,700 |
| Jan 6, 2026 | 4.30 | 4.44 | 4.29 | 4.42 | 4.42 | 3.51% | 75,816,810 |
| Jan 5, 2026 | 4.26 | 4.34 | 4.25 | 4.27 | 4.27 | 0.71% | 57,992,700 |
| Dec 31, 2025 | 4.28 | 4.30 | 4.22 | 4.24 | 4.24 | -1.17% | 43,510,600 |
| Dec 30, 2025 | 4.26 | 4.32 | 4.16 | 4.29 | 4.29 | -0.23% | 51,896,270 |
| Dec 29, 2025 | 4.38 | 4.41 | 4.30 | 4.30 | 4.30 | -1.60% | 50,695,100 |
| Dec 26, 2025 | 4.26 | 4.42 | 4.26 | 4.37 | 4.37 | 2.10% | 59,846,130 |
| Dec 25, 2025 | 4.30 | 4.31 | 4.20 | 4.28 | 4.28 | -0.23% | 42,067,030 |
| Dec 24, 2025 | 4.26 | 4.30 | 4.23 | 4.29 | 4.29 | 0.70% | 30,098,101 |
| Dec 23, 2025 | 4.28 | 4.33 | 4.23 | 4.26 | 4.26 | -0.70% | 32,936,700 |
| Dec 22, 2025 | 4.28 | 4.36 | 4.26 | 4.29 | 4.29 | 0.94% | 44,970,270 |
| Dec 19, 2025 | 4.20 | 4.28 | 4.17 | 4.25 | 4.25 | 1.19% | 39,544,300 |
| Dec 18, 2025 | 4.17 | 4.27 | 4.15 | 4.20 | 4.20 | 0.48% | 35,062,360 |
| Dec 17, 2025 | 4.18 | 4.21 | 4.13 | 4.18 | 4.18 | -0.24% | 36,839,600 |
| Dec 16, 2025 | 4.26 | 4.27 | 4.14 | 4.19 | 4.19 | -1.41% | 55,652,300 |
| Dec 15, 2025 | 4.25 | 4.37 | 4.23 | 4.25 | 4.25 | -0.70% | 58,012,896 |
| Dec 12, 2025 | 4.33 | 4.37 | 4.28 | 4.28 | 4.28 | -0.70% | 61,529,825 |
| Dec 11, 2025 | 4.44 | 4.46 | 4.30 | 4.31 | 4.31 | -2.93% | 39,089,300 |
| Dec 10, 2025 | 4.44 | 4.46 | 4.40 | 4.44 | 4.44 | 0.45% | 34,327,700 |
| Dec 9, 2025 | 4.55 | 4.55 | 4.41 | 4.42 | 4.42 | -3.28% | 51,117,410 |
| Dec 8, 2025 | 4.59 | 4.62 | 4.54 | 4.57 | 4.57 | -0.22% | 50,022,190 |
| Dec 5, 2025 | 4.35 | 4.58 | 4.35 | 4.58 | 4.58 | 5.05% | 78,479,410 |
| Dec 4, 2025 | 4.45 | 4.47 | 4.34 | 4.36 | 4.36 | -2.02% | 35,234,700 |
| Dec 3, 2025 | 4.43 | 4.49 | 4.40 | 4.45 | 4.45 | - | 34,880,760 |
| Dec 2, 2025 | 4.45 | 4.46 | 4.35 | 4.45 | 4.45 | -0.45% | 37,110,200 |
| Dec 1, 2025 | 4.37 | 4.59 | 4.35 | 4.47 | 4.47 | 3.00% | 63,304,900 |
| Nov 28, 2025 | 4.27 | 4.35 | 4.21 | 4.34 | 4.34 | 0.70% | 28,283,020 |
| Nov 27, 2025 | 4.34 | 4.39 | 4.30 | 4.31 | 4.31 | -0.46% | 28,087,556 |
| Nov 26, 2025 | 4.38 | 4.43 | 4.31 | 4.33 | 4.33 | -1.14% | 32,434,300 |
| Nov 25, 2025 | 4.24 | 4.47 | 4.24 | 4.38 | 4.38 | 4.04% | 63,527,190 |
| Nov 24, 2025 | 4.29 | 4.30 | 4.16 | 4.21 | 4.21 | -0.94% | 47,362,400 |
| Nov 21, 2025 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -5.35% | 62,450,300 |
| Nov 20, 2025 | 4.50 | 4.56 | 4.45 | 4.49 | 4.49 | -0.22% | 36,231,980 |
| Nov 19, 2025 | 4.54 | 4.60 | 4.46 | 4.50 | 4.50 | -0.66% | 39,767,730 |
| Nov 18, 2025 | 4.66 | 4.68 | 4.49 | 4.53 | 4.53 | -3.21% | 46,323,900 |
| Nov 17, 2025 | 4.59 | 4.72 | 4.57 | 4.68 | 4.68 | 1.52% | 57,905,460 |
| Nov 14, 2025 | 4.60 | 4.69 | 4.58 | 4.61 | 4.61 | -0.43% | 47,436,850 |
| Nov 13, 2025 | 4.57 | 4.64 | 4.53 | 4.63 | 4.63 | 1.76% | 51,687,700 |