SHA:600362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	43.06	43.63	41.70	42.14	42.14	-1.66%	40,870,733
Jul 29, 2026	42.35	43.28	41.82	42.85	42.85	0.71%	39,274,967
Jul 28, 2026	41.99	42.99	41.81	42.55	42.55	-1.50%	29,728,207
Jul 27, 2026	43.20	43.40	42.16	43.20	43.20	1.65%	38,372,290
Jul 24, 2026	42.73	43.94	42.37	42.50	42.50	-5.68%	59,627,543
Jul 23, 2026	43.48	45.85	42.51	45.06	45.06	4.67%	91,211,835
Jul 22, 2026	41.71	44.42	41.71	43.05	43.05	5.51%	98,518,270
Jul 21, 2026	39.20	40.88	38.80	40.80	40.80	5.64%	58,557,970
Jul 20, 2026	39.03	39.39	37.46	38.62	38.62	-1.05%	52,331,511
Jul 17, 2026	40.50	40.68	38.68	39.03	39.03	-5.97%	58,473,441
Jul 16, 2026	41.28	43.18	41.01	42.11	41.51	-0.40%	49,067,551
Jul 15, 2026	43.80	43.80	42.03	42.28	41.68	-3.58%	54,239,968
Jul 14, 2026	39.90	43.91	39.55	43.85	43.23	9.63%	84,440,005
Jul 13, 2026	41.49	41.49	40.00	40.00	39.43	-6.74%	51,054,829
Jul 10, 2026	41.29	43.96	40.77	42.89	42.28	5.28%	77,493,037
Jul 9, 2026	40.90	41.50	38.61	40.74	40.16	2.23%	61,034,604
Jul 8, 2026	40.37	40.85	39.70	39.85	39.28	-2.18%	34,432,720
Jul 7, 2026	41.11	41.60	40.60	40.74	40.16	-2.86%	36,207,500
Jul 6, 2026	43.28	44.79	41.85	41.94	41.34	-3.10%	62,693,409
Jul 3, 2026	43.35	44.42	43.08	43.28	42.66	3.24%	78,445,875
Jul 2, 2026	42.99	43.53	41.49	41.92	41.32	-2.01%	67,358,671
Jul 1, 2026	42.69	43.65	42.36	42.78	42.17	-1.20%	52,639,768
Jun 30, 2026	43.51	43.90	42.55	43.30	42.68	-2.67%	52,666,433
Jun 29, 2026	42.30	44.94	42.30	44.49	43.86	4.95%	66,693,813
Jun 26, 2026	45.39	46.08	42.20	42.39	41.79	-6.69%	76,723,496
Jun 25, 2026	45.68	46.68	44.89	45.43	44.78	-4.01%	71,681,058
Jun 24, 2026	47.91	48.49	46.04	47.33	46.66	-4.13%	95,281,178
Jun 23, 2026	54.00	54.00	49.37	49.37	48.67	-10.01%	94,749,101
Jun 22, 2026	52.87	55.17	50.47	54.86	54.08	2.91%	160,404,653
Jun 18, 2026	50.00	53.31	50.00	53.31	52.55	10.01%	124,605,700
Jun 17, 2026	47.00	48.75	45.70	48.46	47.77	4.22%	70,475,510
Jun 16, 2026	47.32	48.30	46.36	46.50	45.84	-1.82%	79,288,750
Jun 15, 2026	44.30	47.36	44.00	47.36	46.69	10.01%	92,320,640
Jun 12, 2026	41.25	44.15	41.11	43.05	42.44	7.25%	91,427,020
Jun 11, 2026	40.00	41.17	39.59	40.14	39.57	-0.86%	40,949,680
Jun 10, 2026	40.25	40.90	39.65	40.49	39.91	-2.10%	38,035,020
Jun 9, 2026	41.41	41.48	39.90	41.36	40.77	1.20%	45,071,668
Jun 8, 2026	41.95	42.67	40.41	40.87	40.29	-7.87%	69,996,446
Jun 5, 2026	45.50	47.28	44.04	44.36	43.73	-3.67%	64,237,530
Jun 4, 2026	47.06	47.70	45.82	46.05	45.39	-4.10%	57,632,430
Jun 3, 2026	48.50	49.48	47.43	48.02	47.34	1.14%	101,473,400
Jun 2, 2026	44.00	47.48	44.00	47.48	46.80	10.01%	84,092,570
Jun 1, 2026	43.52	44.29	43.05	43.16	42.55	-0.78%	33,788,760
May 29, 2026	44.25	45.20	43.20	43.50	42.88	0.07%	48,131,150
May 28, 2026	44.00	44.00	42.30	43.47	42.85	-1.47%	35,329,770
May 27, 2026	46.53	46.54	43.93	44.12	43.49	-5.20%	51,447,240
May 26, 2026	44.68	46.80	43.90	46.54	45.88	3.35%	59,569,220
May 25, 2026	46.19	46.34	44.70	45.03	44.39	-0.55%	39,679,990
May 22, 2026	43.60	46.01	43.19	45.28	44.63	4.14%	48,702,470
May 21, 2026	45.56	46.32	43.43	43.48	42.86	-3.29%	43,598,520