Innovation New Material Technology Co., Ltd. (SHA:600361)
China · Delayed Price · Currency is CNY 3.660
+0.040 (1.10%)
Aug 21, 2026, 3:00 PM CST
SHA:600361 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.62 | 3.67 | 3.58 | 3.66 | 3.66 | 1.10% | 35,911,120 |
| Aug 20, 2026 | 3.58 | 3.65 | 3.58 | 3.62 | 3.62 | 1.12% | 31,924,700 |
| Aug 19, 2026 | 3.61 | 3.64 | 3.57 | 3.58 | 3.58 | -1.10% | 38,843,500 |
| Aug 18, 2026 | 3.65 | 3.67 | 3.60 | 3.62 | 3.62 | -1.09% | 27,724,600 |
| Aug 17, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 29,980,478 |
| Aug 14, 2026 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | -0.28% | 27,340,400 |
| Aug 13, 2026 | 3.72 | 3.74 | 3.63 | 3.63 | 3.63 | -2.94% | 43,719,300 |
| Aug 12, 2026 | 3.70 | 3.77 | 3.70 | 3.74 | 3.74 | 0.81% | 31,398,700 |
| Aug 11, 2026 | 3.77 | 3.81 | 3.70 | 3.71 | 3.71 | -2.11% | 40,964,300 |
| Aug 10, 2026 | 3.74 | 3.82 | 3.72 | 3.79 | 3.79 | 1.61% | 43,262,826 |
| Aug 7, 2026 | 3.71 | 3.74 | 3.68 | 3.73 | 3.73 | 0.27% | 34,913,073 |
| Aug 6, 2026 | 3.77 | 3.79 | 3.68 | 3.72 | 3.72 | -1.06% | 38,934,814 |
| Aug 5, 2026 | 3.79 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 34,482,100 |
| Aug 4, 2026 | 3.80 | 3.85 | 3.77 | 3.78 | 3.78 | -0.53% | 34,971,572 |
| Aug 3, 2026 | 3.72 | 3.80 | 3.71 | 3.80 | 3.80 | 1.60% | 40,948,900 |
| Jul 31, 2026 | 3.76 | 3.83 | 3.73 | 3.74 | 3.74 | -0.27% | 48,319,642 |
| Jul 30, 2026 | 3.74 | 3.80 | 3.73 | 3.75 | 3.75 | 0.27% | 50,479,600 |
| Jul 29, 2026 | 3.60 | 3.75 | 3.59 | 3.74 | 3.74 | 3.89% | 78,361,145 |
| Jul 28, 2026 | 3.61 | 3.64 | 3.56 | 3.60 | 3.60 | -0.83% | 42,686,156 |
| Jul 27, 2026 | 3.60 | 3.66 | 3.58 | 3.63 | 3.63 | 0.83% | 37,804,900 |
| Jul 24, 2026 | 3.63 | 3.68 | 3.59 | 3.60 | 3.60 | -1.10% | 46,742,002 |
| Jul 23, 2026 | 3.55 | 3.66 | 3.53 | 3.64 | 3.64 | 2.25% | 52,377,000 |
| Jul 22, 2026 | 3.55 | 3.59 | 3.52 | 3.56 | 3.56 | -0.28% | 45,697,688 |
| Jul 21, 2026 | 3.53 | 3.60 | 3.52 | 3.57 | 3.57 | 1.13% | 58,035,390 |
| Jul 20, 2026 | 3.49 | 3.55 | 3.47 | 3.53 | 3.53 | 1.44% | 54,293,021 |
| Jul 17, 2026 | 3.54 | 3.56 | 3.47 | 3.48 | 3.48 | -1.69% | 48,286,788 |
| Jul 16, 2026 | 3.54 | 3.58 | 3.50 | 3.54 | 3.54 | -0.56% | 35,909,198 |
| Jul 15, 2026 | 3.50 | 3.58 | 3.49 | 3.56 | 3.56 | 1.71% | 52,045,040 |
| Jul 14, 2026 | 3.42 | 3.51 | 3.42 | 3.50 | 3.50 | 1.45% | 51,696,360 |
| Jul 13, 2026 | 3.43 | 3.45 | 3.35 | 3.45 | 3.45 | - | 50,728,780 |
| Jul 10, 2026 | 3.42 | 3.51 | 3.38 | 3.45 | 3.45 | 0.58% | 49,123,000 |
| Jul 9, 2026 | 3.47 | 3.48 | 3.37 | 3.43 | 3.43 | -1.44% | 43,277,014 |
| Jul 8, 2026 | 3.50 | 3.53 | 3.45 | 3.48 | 3.48 | -0.85% | 30,908,100 |
| Jul 7, 2026 | 3.60 | 3.60 | 3.48 | 3.51 | 3.51 | -3.04% | 39,198,696 |
| Jul 6, 2026 | 3.63 | 3.68 | 3.58 | 3.62 | 3.62 | -0.55% | 44,591,342 |
| Jul 3, 2026 | 3.65 | 3.69 | 3.62 | 3.64 | 3.64 | - | 42,175,600 |
| Jul 2, 2026 | 3.69 | 3.70 | 3.62 | 3.64 | 3.64 | -1.36% | 50,789,943 |
| Jul 1, 2026 | 3.57 | 3.70 | 3.54 | 3.69 | 3.69 | 2.50% | 57,217,143 |
| Jun 30, 2026 | 3.51 | 3.63 | 3.44 | 3.60 | 3.60 | 1.12% | 62,904,410 |
| Jun 29, 2026 | 3.54 | 3.59 | 3.48 | 3.56 | 3.56 | 0.79% | 47,899,440 |
| Jun 26, 2026 | 3.76 | 3.77 | 3.61 | 3.62 | 3.53 | -3.98% | 56,921,277 |
| Jun 25, 2026 | 3.88 | 3.90 | 3.74 | 3.77 | 3.68 | -3.83% | 69,049,372 |
| Jun 24, 2026 | 3.88 | 3.94 | 3.81 | 3.92 | 3.82 | - | 63,556,177 |
| Jun 23, 2026 | 4.14 | 4.14 | 3.88 | 3.92 | 3.82 | -5.31% | 104,928,745 |
| Jun 22, 2026 | 4.03 | 4.14 | 3.98 | 4.14 | 4.04 | 2.22% | 66,816,484 |
| Jun 18, 2026 | 4.03 | 4.21 | 4.00 | 4.05 | 3.95 | -0.74% | 71,550,940 |
| Jun 17, 2026 | 4.25 | 4.25 | 4.04 | 4.08 | 3.98 | -3.32% | 64,769,300 |
| Jun 16, 2026 | 4.29 | 4.32 | 4.20 | 4.22 | 4.12 | -2.31% | 62,836,900 |
| Jun 15, 2026 | 4.13 | 4.45 | 4.12 | 4.32 | 4.21 | 4.60% | 120,152,700 |
| Jun 12, 2026 | 4.01 | 4.19 | 3.92 | 4.13 | 4.03 | 3.51% | 112,249,600 |