SHA:600362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.25	45.20	43.20	43.50	43.50	0.07%	48,131,150
May 28, 2026	44.00	44.00	42.30	43.47	43.47	-1.47%	35,329,770
May 27, 2026	46.53	46.54	43.93	44.12	44.12	-5.20%	51,447,240
May 26, 2026	44.68	46.80	43.90	46.54	46.54	3.35%	59,569,220
May 25, 2026	46.19	46.34	44.70	45.03	45.03	-0.55%	39,679,990
May 22, 2026	43.60	46.01	43.19	45.28	45.28	4.14%	48,702,470
May 21, 2026	45.56	46.32	43.43	43.48	43.48	-3.29%	43,598,520
May 20, 2026	43.20	45.64	42.75	44.96	44.96	1.90%	56,332,180
May 19, 2026	45.11	45.19	43.37	44.12	44.12	-2.90%	38,293,810
May 18, 2026	44.78	45.53	44.20	45.44	45.44	-2.01%	45,887,080
May 15, 2026	48.03	48.10	45.86	46.37	46.37	-4.19%	58,999,870
May 14, 2026	49.81	51.88	48.39	48.40	48.40	-3.32%	70,638,140
May 13, 2026	50.07	50.89	49.72	50.06	50.06	1.87%	74,039,900
May 12, 2026	49.66	50.37	48.82	49.14	49.14	1.80%	83,030,960
May 11, 2026	48.78	48.78	47.51	48.27	48.27	-1.00%	64,215,790
May 8, 2026	47.00	49.30	46.51	48.76	48.76	2.44%	70,111,130
May 7, 2026	47.45	48.56	46.94	47.60	47.60	1.43%	58,355,280
May 6, 2026	45.60	47.10	45.28	46.93	46.93	3.23%	59,425,320
Apr 30, 2026	46.05	46.15	44.91	45.46	45.46	-1.98%	41,375,100
Apr 29, 2026	44.00	46.40	43.95	46.38	46.38	4.74%	54,246,830
Apr 28, 2026	44.44	44.60	43.80	44.28	44.28	-1.14%	22,691,660
Apr 27, 2026	44.75	45.24	44.60	44.79	44.79	-	25,497,790
Apr 24, 2026	44.26	45.05	43.72	44.79	44.79	0.29%	30,982,310
Apr 23, 2026	46.55	46.87	44.31	44.66	44.66	-2.81%	45,569,500
Apr 22, 2026	46.00	46.41	45.36	45.95	45.95	-0.58%	30,650,820
Apr 21, 2026	46.66	46.66	45.30	46.22	46.22	-0.94%	30,278,980
Apr 20, 2026	47.00	47.50	46.37	46.66	46.66	-0.19%	40,229,730
Apr 17, 2026	46.79	47.24	46.51	46.75	46.75	-1.00%	29,933,230
Apr 16, 2026	47.01	47.55	46.64	47.22	47.22	0.75%	45,194,540
Apr 15, 2026	47.57	48.84	46.55	46.87	46.87	1.14%	69,994,720
Apr 14, 2026	46.80	47.37	45.82	46.34	46.34	1.76%	46,704,800
Apr 13, 2026	44.95	45.75	44.95	45.54	45.54	1.43%	37,414,930
Apr 10, 2026	45.45	45.68	44.85	44.90	44.90	-0.33%	28,004,000
Apr 9, 2026	44.99	45.51	44.68	45.05	45.05	-1.29%	25,018,080
Apr 8, 2026	45.00	45.73	44.53	45.64	45.64	6.54%	50,613,210
Apr 7, 2026	42.71	43.10	42.45	42.84	42.84	0.89%	16,627,800
Apr 3, 2026	43.30	43.56	42.30	42.46	42.46	-1.85%	16,863,010
Apr 2, 2026	44.27	44.27	42.90	43.26	43.26	-2.90%	23,224,980
Apr 1, 2026	44.29	45.23	43.80	44.55	44.55	3.60%	35,612,280
Mar 31, 2026	44.10	44.30	42.90	43.00	43.00	-1.78%	25,015,970
Mar 30, 2026	43.70	44.15	43.07	43.78	43.78	-0.25%	26,680,320
Mar 27, 2026	42.82	44.27	42.82	43.89	43.89	-0.72%	33,188,580
Mar 26, 2026	44.74	45.33	44.05	44.21	44.21	-1.18%	24,747,000
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