Innovation New Material Technology Co., Ltd. (SHA:600361)
China · Delayed Price · Currency is CNY 4.600
+0.010 (0.22%)
May 28, 2026, 3:00 PM CST
SHA:600361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.56 | 4.65 | 4.50 | 4.57 | - | -0.44% | 35,137,000 |
| 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 |
| Apr 2, 2026 | 4.17 | 4.19 | 4.06 | 4.09 | 4.09 | -1.45% | 50,262,300 |
| Apr 1, 2026 | 4.20 | 4.22 | 4.12 | 4.15 | 4.15 | 0.24% | 55,305,170 |
| Mar 31, 2026 | 4.29 | 4.29 | 4.09 | 4.14 | 4.14 | -3.94% | 94,555,580 |
| Mar 30, 2026 | 4.23 | 4.31 | 4.19 | 4.31 | 4.31 | 4.36% | 103,610,400 |
| Mar 27, 2026 | 4.02 | 4.16 | 4.01 | 4.13 | 4.13 | 0.98% | 45,439,430 |
| Mar 26, 2026 | 4.16 | 4.20 | 4.06 | 4.09 | 4.09 | -1.92% | 60,601,340 |
| Mar 25, 2026 | 4.12 | 4.17 | 4.09 | 4.17 | 4.17 | 2.46% | 66,963,200 |
| Mar 24, 2026 | 4.06 | 4.08 | 3.96 | 4.07 | 4.07 | 2.01% | 62,588,940 |
| Mar 23, 2026 | 4.16 | 4.17 | 3.96 | 3.99 | 3.99 | -6.34% | 78,958,120 |
| Mar 20, 2026 | 4.35 | 4.39 | 4.25 | 4.26 | 4.26 | -2.07% | 69,745,100 |
| Mar 19, 2026 | 4.51 | 4.51 | 4.32 | 4.35 | 4.35 | -5.02% | 97,082,210 |
| Mar 18, 2026 | 4.61 | 4.63 | 4.51 | 4.58 | 4.58 | -1.08% | 58,225,900 |
| Mar 17, 2026 | 4.78 | 4.81 | 4.61 | 4.63 | 4.63 | -2.94% | 71,689,520 |
| Mar 16, 2026 | 4.86 | 4.92 | 4.70 | 4.77 | 4.77 | -1.45% | 79,621,230 |