SHA:600362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	35.00	35.49	33.46	33.90	33.90	-7.28%	43,455,317
Oct 28, 2026	36.58	36.72	36.18	36.56	36.56	1.84%	24,934,968
Oct 27, 2026	36.22	36.72	35.90	35.90	35.90	-0.08%	21,423,437
Oct 26, 2026	36.56	36.67	35.45	35.93	35.93	-2.68%	26,713,118
Oct 23, 2026	35.20	37.00	34.68	36.92	36.92	1.76%	37,157,951
Oct 22, 2026	37.70	37.79	36.04	36.28	36.28	-4.40%	34,799,772
Oct 21, 2026	38.07	38.64	37.92	37.95	37.95	-0.32%	20,603,583
Oct 20, 2026	38.68	38.76	37.52	38.07	38.07	-2.61%	36,143,433
Oct 19, 2026	39.00	39.46	38.78	39.09	39.09	-0.86%	19,499,178
Oct 16, 2026	39.55	40.13	38.83	39.43	39.43	1.36%	26,588,099
Oct 15, 2026	39.87	40.19	38.73	38.90	38.90	-5.35%	36,374,044
Oct 14, 2026	41.32	42.08	40.86	41.10	41.10	-1.08%	19,346,815
Oct 13, 2026	40.70	42.03	40.36	41.55	41.55	0.63%	22,614,283
Oct 12, 2026	42.90	42.96	41.25	41.29	41.29	-2.87%	23,658,626
Oct 9, 2026	41.45	42.66	41.06	42.51	42.51	1.48%	31,419,158
Oct 8, 2026	42.03	42.65	41.58	41.89	41.89	0.22%	26,203,862
Sep 30, 2026	41.74	41.88	41.31	41.80	41.80	0.14%	18,649,590
Sep 29, 2026	40.90	41.83	40.73	41.74	41.74	2.00%	22,563,860
Sep 28, 2026	41.02	41.46	40.77	40.92	40.92	-3.49%	31,566,250
Sep 24, 2026	43.80	43.88	42.32	42.40	42.40	-4.83%	45,061,020
Sep 23, 2026	45.48	45.54	44.40	44.55	44.55	-1.22%	35,090,163
Sep 22, 2026	44.68	45.80	44.10	45.10	45.10	1.94%	57,707,838
Sep 21, 2026	44.25	44.54	43.65	44.24	44.24	0.48%	29,970,406
Sep 18, 2026	44.20	44.50	43.58	44.03	44.03	1.78%	42,410,708
Sep 17, 2026	43.56	44.25	42.63	43.26	43.26	-1.90%	46,531,212
Sep 16, 2026	43.18	44.27	42.65	44.10	44.10	2.63%	42,195,601
Sep 15, 2026	43.84	44.30	42.83	42.97	42.97	-3.29%	54,186,919
Sep 14, 2026	44.68	45.18	44.41	44.43	44.43	-2.95%	50,567,881
Sep 11, 2026	46.60	46.75	44.69	45.78	45.78	-7.78%	114,669,670
Sep 10, 2026	49.57	50.84	49.07	49.64	49.64	0.14%	79,053,858
Sep 9, 2026	49.01	50.54	48.15	49.57	49.57	2.14%	108,554,639
Sep 8, 2026	47.38	49.41	47.03	48.53	48.53	5.45%	115,388,092
Sep 7, 2026	45.86	46.19	45.16	46.02	46.02	0.35%	39,912,773
Sep 4, 2026	47.61	47.77	45.61	45.86	45.86	-2.18%	49,327,959
Sep 3, 2026	47.00	47.42	46.40	46.88	46.88	0.71%	40,804,334
Sep 2, 2026	46.70	47.36	45.72	46.55	46.55	-3.18%	63,922,622
Sep 1, 2026	49.20	49.85	48.00	48.08	48.08	-0.66%	72,918,191
Aug 31, 2026	47.47	48.46	46.47	48.40	48.40	-1.24%	66,524,782
Aug 28, 2026	49.62	49.77	48.31	49.01	49.01	-0.39%	70,437,978
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%	63,492,438
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%	40,100,297
Aug 13, 2026	46.09	46.94	44.23	44.36	44.36	-4.54%	71,704,599