SHA:600362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	45.06	45.37	44.28	44.74	44.74	2.31%	40,127,750
Mar 24, 2026	43.50	43.86	42.68	43.73	43.73	3.02%	38,890,900
Mar 23, 2026	43.20	44.48	42.20	42.45	42.45	-5.67%	46,771,160
Mar 20, 2026	46.01	46.50	44.90	45.00	45.00	-1.47%	33,676,080
Mar 19, 2026	46.18	47.63	45.46	45.67	45.67	-5.37%	49,540,360
Mar 18, 2026	48.60	48.71	47.52	48.26	48.26	-0.54%	29,892,010
Mar 17, 2026	49.99	50.19	48.50	48.52	48.52	-1.48%	29,743,820
Mar 16, 2026	49.90	50.50	47.95	49.25	49.25	-2.94%	54,111,100
Mar 13, 2026	51.50	52.83	50.64	50.74	50.74	-1.57%	36,249,800
Mar 12, 2026	51.80	52.55	50.83	51.55	51.55	-1.02%	34,577,370
Mar 11, 2026	52.88	53.15	51.86	52.08	52.08	-0.69%	31,845,530
Mar 10, 2026	52.80	53.10	52.16	52.44	52.44	1.29%	32,163,720
Mar 9, 2026	51.51	52.32	49.60	51.77	51.77	-3.40%	58,030,360
Mar 6, 2026	54.30	54.73	52.65	53.59	53.59	-2.71%	39,575,551
Mar 5, 2026	55.60	55.85	54.16	55.08	55.08	0.40%	37,132,732
Mar 4, 2026	54.15	56.24	54.00	54.86	54.86	-1.72%	40,032,810
Mar 3, 2026	58.46	58.49	55.81	55.82	55.82	-6.36%	62,328,180
Mar 2, 2026	58.40	60.30	55.72	59.61	59.61	2.71%	89,222,290
Feb 27, 2026	56.50	58.26	56.50	58.04	58.04	2.00%	51,660,440
Feb 26, 2026	57.67	57.99	56.43	56.90	56.90	-1.28%	38,851,110
Feb 25, 2026	57.11	59.40	56.50	57.64	57.64	0.93%	68,215,260
Feb 24, 2026	56.89	57.62	56.23	57.11	57.11	3.78%	40,989,550
Feb 13, 2026	55.26	56.25	55.00	55.03	55.03	-2.76%	37,316,770
Feb 12, 2026	56.30	57.53	56.25	56.59	56.59	0.21%	38,359,990
Feb 11, 2026	55.45	56.98	55.42	56.47	56.47	1.56%	38,818,520
Feb 10, 2026	55.59	57.05	55.20	55.60	55.60	0.25%	36,730,740
Feb 9, 2026	56.19	56.48	55.05	55.46	55.46	0.62%	40,502,216
Feb 6, 2026	53.00	56.18	52.01	55.12	55.12	-1.32%	53,932,040
Feb 5, 2026	56.80	58.13	54.36	55.86	55.86	-5.10%	71,298,740
Feb 4, 2026	60.82	60.87	58.21	58.86	58.86	-0.32%	65,050,260
Feb 3, 2026	55.00	59.75	54.46	59.05	59.05	3.45%	110,738,000
Feb 2, 2026	57.08	57.08	57.08	57.08	57.08	-10.00%	13,934,900
Jan 30, 2026	65.30	67.51	63.42	63.42	63.42	-10.00%	90,724,150
Jan 29, 2026	65.54	70.70	61.00	70.47	70.47	9.56%	169,142,200
Jan 28, 2026	60.86	65.60	59.40	64.32	64.32	5.79%	128,970,168
Jan 27, 2026	60.88	63.07	59.80	60.80	60.80	-3.22%	79,461,712
Jan 26, 2026	60.87	64.10	60.85	62.82	62.82	5.39%	107,730,425
Jan 23, 2026	60.30	61.38	59.39	59.61	59.61	-1.14%	79,002,540
Jan 22, 2026	61.06	61.55	59.80	60.30	60.30	-3.04%	51,453,360
Jan 21, 2026	60.60	62.19	59.31	62.19	62.19	2.12%	64,373,404
Jan 20, 2026	61.64	62.30	58.80	60.90	60.90	0.66%	70,542,470
Jan 19, 2026	62.92	62.92	57.70	60.50	60.50	-5.63%	92,318,430
Jan 16, 2026	62.01	66.66	61.20	64.11	64.11	3.40%	103,534,600
Jan 15, 2026	59.09	64.41	58.13	62.00	62.00	3.68%	94,017,498
Jan 14, 2026	57.60	62.26	57.60	59.80	59.80	4.53%	97,116,350
Jan 13, 2026	55.66	58.76	55.40	57.21	57.21	2.12%	71,126,280
Jan 12, 2026	57.26	58.00	55.42	56.02	56.02	-0.85%	67,234,040
Jan 9, 2026	54.19	57.98	54.00	56.50	56.50	2.67%	73,210,842
Jan 8, 2026	54.00	56.50	53.80	55.03	55.03	-0.45%	66,824,980
Jan 7, 2026	55.50	56.50	54.50	55.28	55.28	-2.97%	83,408,910