SHA:600362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	47.65	49.47	47.62	49.20	49.20	1.30%	126,027,831
Aug 26, 2026	44.96	48.57	44.96	48.57	48.57	10.01%	87,458,492
Aug 25, 2026	45.77	45.77	43.59	44.15	44.15	-3.92%	54,237,966
Aug 24, 2026	46.73	46.99	45.01	45.95	45.95	0.20%	63,492,430
Aug 21, 2026	44.86	46.09	44.50	45.86	45.86	2.89%	45,704,978
Aug 20, 2026	45.30	46.11	44.28	44.57	44.57	1.25%	52,257,060
Aug 19, 2026	45.01	45.42	43.86	44.02	44.02	-5.54%	54,977,401
Aug 18, 2026	46.50	46.94	45.86	46.60	46.60	-2.35%	56,653,994
Aug 17, 2026	46.15	47.74	45.71	47.72	47.72	6.97%	75,170,521
Aug 14, 2026	44.06	45.13	43.78	44.61	44.61	0.56%	40,100,290
Aug 13, 2026	46.09	46.94	44.23	44.36	44.36	-4.54%	71,704,599
Aug 12, 2026	45.88	47.32	45.88	46.47	46.47	0.58%	46,144,694
Aug 11, 2026	48.83	49.77	46.08	46.20	46.20	-5.21%	91,261,645
Aug 10, 2026	49.00	49.44	47.80	48.74	48.74	-1.69%	75,361,929
Aug 7, 2026	46.81	49.98	46.81	49.58	49.58	7.20%	95,532,368
Aug 6, 2026	47.75	47.85	45.71	46.25	46.25	-0.81%	77,923,526
Aug 5, 2026	44.55	46.86	44.02	46.63	46.63	5.98%	86,173,416
Aug 4, 2026	42.99	44.26	42.51	44.00	44.00	2.35%	53,362,263
Aug 3, 2026	43.49	43.49	42.19	42.99	42.99	-0.67%	44,121,230
Jul 31, 2026	43.14	44.24	42.72	43.28	43.28	2.71%	55,165,321
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