SHA:600362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.29	43.96	40.77	42.89	42.89	5.28%	77,493,030
Jul 9, 2026	40.90	41.50	38.61	40.74	40.74	2.23%	61,034,604
Jul 8, 2026	40.37	40.85	39.70	39.85	39.85	-2.18%	34,432,720
Jul 7, 2026	41.11	41.60	40.60	40.74	40.74	-2.86%	36,207,500
Jul 6, 2026	43.28	44.79	41.85	41.94	41.94	-3.10%	62,693,400
Jul 3, 2026	43.35	44.42	43.08	43.28	43.28	3.24%	78,445,875
Jul 2, 2026	42.99	43.53	41.49	41.92	41.92	-2.01%	67,358,671
Jul 1, 2026	42.69	43.65	42.36	42.78	42.78	-1.20%	52,639,768
Jun 30, 2026	43.51	43.90	42.55	43.30	43.30	-2.67%	52,666,430
Jun 29, 2026	42.30	44.94	42.30	44.49	44.49	4.95%	66,693,813
Jun 26, 2026	45.39	46.08	42.20	42.39	42.39	-6.69%	76,723,496
Jun 25, 2026	45.68	46.68	44.89	45.43	45.43	-4.01%	71,681,058
Jun 24, 2026	47.91	48.49	46.04	47.33	47.33	-4.13%	95,281,170
Jun 23, 2026	54.00	54.00	49.37	49.37	49.37	-10.01%	94,749,100
Jun 22, 2026	52.87	55.17	50.47	54.86	54.86	2.91%	160,404,600
Jun 18, 2026	50.00	53.31	50.00	53.31	53.31	10.01%	124,605,700
Jun 17, 2026	47.00	48.75	45.70	48.46	48.46	4.22%	70,475,510
Jun 16, 2026	47.32	48.30	46.36	46.50	46.50	-1.82%	79,288,750
Jun 15, 2026	44.30	47.36	44.00	47.36	47.36	10.01%	92,320,640
Jun 12, 2026	41.25	44.15	41.11	43.05	43.05	7.25%	91,427,020
Jun 11, 2026	40.00	41.17	39.59	40.14	40.14	-0.86%	40,949,680
Jun 10, 2026	40.25	40.90	39.65	40.49	40.49	-2.10%	38,035,020
Jun 9, 2026	41.41	41.48	39.90	41.36	41.36	1.20%	45,071,660
Jun 8, 2026	41.95	42.67	40.41	40.87	40.87	-7.87%	69,996,446
Jun 5, 2026	45.50	47.28	44.04	44.36	44.36	-3.67%	64,237,530
Jun 4, 2026	47.06	47.70	45.82	46.05	46.05	-4.10%	57,632,430
Jun 3, 2026	48.50	49.48	47.43	48.02	48.02	1.14%	101,473,400
Jun 2, 2026	44.00	47.48	44.00	47.48	47.48	10.01%	84,092,570
Jun 1, 2026	43.52	44.29	43.05	43.16	43.16	-0.78%	33,788,760
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