SHA:600361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	4.25	4.25	4.04	4.08	4.08	-3.32%	64,769,300
Jun 16, 2026	4.29	4.32	4.20	4.22	4.22	-2.31%	62,836,900
Jun 15, 2026	4.13	4.45	4.12	4.32	4.32	4.60%	120,152,700
Jun 12, 2026	4.01	4.19	3.92	4.13	4.13	3.51%	112,249,600
Jun 11, 2026	3.85	4.00	3.83	3.99	3.99	2.05%	69,105,340
Jun 10, 2026	3.91	3.93	3.79	3.91	3.91	-1.26%	71,248,800
Jun 9, 2026	4.03	4.06	3.89	3.96	3.96	-1.74%	70,070,900
Jun 8, 2026	4.19	4.23	3.95	4.03	4.03	-6.06%	109,528,034
Jun 5, 2026	4.26	4.46	4.11	4.29	4.29	-0.46%	91,677,200
Jun 4, 2026	4.51	4.51	4.28	4.31	4.31	-5.27%	91,834,510
Jun 3, 2026	4.46	4.61	4.44	4.55	4.55	1.11%	71,957,080
Jun 2, 2026	4.54	4.58	4.45	4.50	4.50	-1.10%	54,761,000
Jun 1, 2026	4.39	4.62	4.38	4.55	4.55	2.71%	82,621,870
May 29, 2026	4.60	4.66	4.41	4.43	4.43	-3.70%	68,743,780
May 28, 2026	4.56	4.65	4.50	4.60	4.60	0.22%	61,608,300
May 27, 2026	4.57	4.68	4.53	4.59	4.59	1.10%	101,617,200
May 26, 2026	4.38	4.54	4.29	4.54	4.54	2.71%	81,761,630
May 25, 2026	4.47	4.55	4.37	4.42	4.42	-0.67%	49,581,210
May 22, 2026	4.27	4.47	4.23	4.45	4.45	4.71%	72,923,300
May 21, 2026	4.40	4.48	4.22	4.25	4.25	-3.41%	60,405,700
May 20, 2026	4.40	4.46	4.34	4.40	4.40	-0.45%	43,334,090
May 19, 2026	4.35	4.43	4.29	4.42	4.42	1.61%	51,262,270
May 18, 2026	4.25	4.36	4.18	4.35	4.35	2.35%	57,027,190
May 15, 2026	4.36	4.38	4.22	4.25	4.25	-2.97%	62,727,090
May 14, 2026	4.45	4.46	4.37	4.38	4.38	-1.79%	47,371,410
May 13, 2026	4.36	4.51	4.34	4.46	4.46	2.06%	67,815,860
May 12, 2026	4.46	4.47	4.34	4.37	4.37	-1.80%	69,108,690
May 11, 2026	4.45	4.57	4.42	4.45	4.45	0.45%	85,724,600
May 8, 2026	4.47	4.49	4.38	4.43	4.43	-1.12%	59,691,290
May 7, 2026	4.49	4.53	4.44	4.48	4.48	-	49,389,500
May 6, 2026	4.50	4.54	4.47	4.48	4.48	0.22%	52,283,500
Apr 30, 2026	4.46	4.56	4.44	4.47	4.47	-0.67%	45,553,100
Apr 29, 2026	4.46	4.54	4.43	4.50	4.50	0.45%	46,920,520
Apr 28, 2026	4.57	4.59	4.41	4.48	4.48	-2.82%	75,436,110
Apr 27, 2026	4.55	4.72	4.49	4.61	4.61	2.67%	79,143,120
Apr 24, 2026	4.49	4.57	4.45	4.49	4.49	-0.44%	45,213,300
Apr 23, 2026	4.68	4.68	4.50	4.51	4.51	-3.01%	55,589,420
Apr 22, 2026	4.58	4.69	4.55	4.65	4.65	1.09%	59,986,590
Apr 21, 2026	4.47	4.67	4.44	4.60	4.60	2.45%	98,921,600
Apr 20, 2026	4.45	4.53	4.39	4.49	4.49	0.22%	70,661,480
Apr 17, 2026	4.43	4.54	4.41	4.48	4.48	0.45%	74,158,050
Apr 16, 2026	4.29	4.49	4.29	4.46	4.46	3.96%	71,690,090
Apr 15, 2026	4.40	4.43	4.27	4.29	4.29	-1.83%	56,202,260
Apr 14, 2026	4.32	4.43	4.28	4.37	4.37	0.92%	92,625,100
Apr 13, 2026	4.12	4.39	4.11	4.33	4.33	4.34%	124,481,000
Apr 10, 2026	4.18	4.21	4.14	4.15	4.15	-0.72%	40,456,700
Apr 9, 2026	4.14	4.20	4.11	4.18	4.18	0.24%	49,993,700
Apr 8, 2026	4.11	4.17	4.11	4.17	4.17	2.96%	53,828,200
Apr 7, 2026	3.99	4.06	3.99	4.05	4.05	1.76%	40,487,790
Apr 3, 2026	4.09	4.11	3.96	3.98	3.98	-2.69%	55,134,000