Innovation New Material Technology Co., Ltd. (SHA:600361)
China · Delayed Price · Currency is CNY 3.490
+0.020 (0.58%)
Sep 30, 2026, 3:00 PM CST
SHA:600361 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.46 | 3.50 | 3.46 | 3.49 | 3.49 | 0.58% | 17,728,995 |
| Sep 29, 2026 | 3.41 | 3.49 | 3.40 | 3.47 | 3.47 | 2.06% | 31,898,708 |
| Sep 28, 2026 | 3.42 | 3.43 | 3.37 | 3.40 | 3.40 | -0.87% | 28,787,582 |
| Sep 24, 2026 | 3.48 | 3.49 | 3.42 | 3.43 | 3.43 | -1.72% | 28,976,400 |
| Sep 23, 2026 | 3.53 | 3.54 | 3.49 | 3.49 | 3.49 | -1.13% | 24,456,826 |
| Sep 22, 2026 | 3.54 | 3.56 | 3.52 | 3.53 | 3.53 | - | 31,231,690 |
| Sep 21, 2026 | 3.51 | 3.54 | 3.50 | 3.53 | 3.53 | 0.86% | 28,431,404 |
| Sep 18, 2026 | 3.52 | 3.55 | 3.50 | 3.50 | 3.50 | 0.29% | 30,309,567 |
| Sep 17, 2026 | 3.51 | 3.54 | 3.48 | 3.49 | 3.49 | -1.13% | 21,641,131 |
| Sep 16, 2026 | 3.50 | 3.55 | 3.47 | 3.53 | 3.53 | 1.15% | 28,110,310 |
| Sep 15, 2026 | 3.57 | 3.57 | 3.48 | 3.49 | 3.49 | -2.24% | 32,818,960 |
| Sep 14, 2026 | 3.54 | 3.60 | 3.52 | 3.57 | 3.57 | 0.28% | 25,000,809 |
| Sep 11, 2026 | 3.65 | 3.65 | 3.52 | 3.56 | 3.56 | -3.26% | 57,011,000 |
| Sep 10, 2026 | 3.73 | 3.75 | 3.67 | 3.68 | 3.68 | -1.87% | 30,040,688 |
| Sep 9, 2026 | 3.74 | 3.77 | 3.70 | 3.75 | 3.75 | - | 36,229,352 |
| Sep 8, 2026 | 3.63 | 3.76 | 3.62 | 3.75 | 3.75 | 3.59% | 69,930,669 |
| Sep 7, 2026 | 3.63 | 3.64 | 3.59 | 3.62 | 3.62 | -0.28% | 30,075,700 |
| Sep 4, 2026 | 3.67 | 3.69 | 3.62 | 3.63 | 3.63 | -0.82% | 39,585,929 |
| Sep 3, 2026 | 3.68 | 3.72 | 3.65 | 3.66 | 3.66 | -0.27% | 36,767,899 |
| Sep 2, 2026 | 3.73 | 3.74 | 3.64 | 3.67 | 3.67 | -2.13% | 45,386,230 |
| Sep 1, 2026 | 3.73 | 3.78 | 3.71 | 3.75 | 3.75 | - | 54,112,090 |
| Aug 31, 2026 | 3.71 | 3.80 | 3.64 | 3.75 | 3.75 | - | 69,598,810 |
| Aug 28, 2026 | 3.69 | 3.76 | 3.67 | 3.75 | 3.75 | 1.35% | 54,864,900 |
| Aug 27, 2026 | 3.77 | 3.78 | 3.65 | 3.70 | 3.70 | -2.63% | 76,691,600 |
| Aug 26, 2026 | 3.71 | 3.83 | 3.70 | 3.80 | 3.80 | 2.15% | 49,883,420 |
| Aug 25, 2026 | 3.70 | 3.74 | 3.67 | 3.72 | 3.72 | 0.27% | 36,970,325 |
| Aug 24, 2026 | 3.67 | 3.73 | 3.66 | 3.71 | 3.71 | 1.37% | 43,460,481 |
| 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 |