Innovation New Material Technology Co., Ltd. (SHA:600361)
China · Delayed Price · Currency is CNY 3.740
-0.010 (-0.27%)
Jul 31, 2026, 3:00 PM CST
SHA:600361 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.85 | 4.00 | 3.83 | 3.99 | 3.89 | 2.05% | 69,105,340 |
| Jun 10, 2026 | 3.91 | 3.93 | 3.79 | 3.91 | 3.81 | -1.26% | 71,248,800 |
| Jun 9, 2026 | 4.03 | 4.06 | 3.89 | 3.96 | 3.86 | -1.74% | 70,070,900 |
| Jun 8, 2026 | 4.19 | 4.23 | 3.95 | 4.03 | 3.93 | -6.06% | 109,528,034 |
| Jun 5, 2026 | 4.26 | 4.46 | 4.11 | 4.29 | 4.19 | -0.46% | 91,677,200 |
| Jun 4, 2026 | 4.51 | 4.51 | 4.28 | 4.31 | 4.21 | -5.27% | 91,834,510 |
| Jun 3, 2026 | 4.46 | 4.61 | 4.44 | 4.55 | 4.44 | 1.11% | 71,957,080 |
| Jun 2, 2026 | 4.54 | 4.58 | 4.45 | 4.50 | 4.39 | -1.10% | 54,761,000 |
| Jun 1, 2026 | 4.39 | 4.62 | 4.38 | 4.55 | 4.44 | 2.71% | 82,621,870 |
| May 29, 2026 | 4.60 | 4.66 | 4.41 | 4.43 | 4.32 | -3.70% | 68,743,780 |
| May 28, 2026 | 4.56 | 4.65 | 4.50 | 4.60 | 4.49 | 0.22% | 61,608,300 |
| May 27, 2026 | 4.57 | 4.68 | 4.53 | 4.59 | 4.48 | 1.10% | 101,617,200 |
| May 26, 2026 | 4.38 | 4.54 | 4.29 | 4.54 | 4.43 | 2.71% | 81,761,630 |
| May 25, 2026 | 4.47 | 4.55 | 4.37 | 4.42 | 4.31 | -0.67% | 49,581,210 |
| May 22, 2026 | 4.27 | 4.47 | 4.23 | 4.45 | 4.34 | 4.71% | 72,923,300 |