SHA:600363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	55.40	56.84	55.31	56.05	56.05	1.36%	7,813,127
Dec 5, 2025	53.17	55.50	53.10	55.30	55.30	3.99%	9,394,689
Dec 4, 2025	52.91	53.36	52.24	53.18	53.18	0.42%	3,900,201
Dec 3, 2025	53.43	53.62	52.91	52.96	52.96	-0.51%	3,533,231
Dec 2, 2025	54.23	54.23	53.01	53.23	53.23	-1.43%	4,305,363
Dec 1, 2025	53.90	54.28	53.41	54.00	54.00	0.41%	4,581,412
Nov 28, 2025	54.13	54.15	53.00	53.78	53.78	-0.37%	4,464,880
Nov 27, 2025	54.08	54.93	53.97	53.98	53.98	-0.15%	5,107,425
Nov 26, 2025	54.45	54.85	53.97	54.06	54.06	-0.72%	4,347,241
Nov 25, 2025	54.30	55.37	54.00	54.45	54.45	1.23%	6,105,790
Nov 24, 2025	54.11	54.48	52.18	53.79	53.79	-0.24%	6,875,378
Nov 21, 2025	54.50	54.70	52.67	53.92	53.92	-2.16%	9,251,480
Nov 20, 2025	56.90	57.30	54.88	55.11	55.11	-3.03%	7,838,554
Nov 19, 2025	58.14	58.28	56.68	56.83	56.83	-2.27%	5,884,105
Nov 18, 2025	59.20	59.20	57.81	58.15	58.15	-2.04%	5,708,364
Nov 17, 2025	59.20	60.25	59.12	59.36	59.36	0.29%	4,491,616
Nov 14, 2025	59.72	60.34	59.09	59.19	59.19	-1.66%	4,701,400
Nov 13, 2025	59.02	60.50	58.60	60.19	60.19	1.81%	7,513,900
Nov 12, 2025	60.01	60.01	58.68	59.12	59.12	-1.25%	4,377,453
Nov 11, 2025	59.70	60.26	58.45	59.87	59.87	0.88%	8,314,332
Nov 10, 2025	58.93	59.60	57.80	59.35	59.35	1.40%	8,191,610
Nov 7, 2025	59.51	59.51	58.48	58.53	58.53	-1.98%	7,244,926
Nov 6, 2025	59.46	60.26	59.27	59.71	59.71	0.44%	7,414,896
Nov 5, 2025	58.99	59.85	58.80	59.45	59.45	-0.10%	7,356,044
Nov 4, 2025	61.59	61.72	59.00	59.51	59.51	-3.36%	13,145,710
Nov 3, 2025	62.98	63.60	60.96	61.58	61.58	-2.10%	11,429,340
Oct 31, 2025	64.30	64.57	62.64	62.90	62.90	-2.19%	11,621,720
Oct 30, 2025	65.50	65.77	63.68	64.31	64.31	-2.38%	13,446,100
Oct 29, 2025	63.51	66.28	63.51	65.88	65.88	3.81%	19,071,360
Oct 28, 2025	63.02	65.49	62.88	63.46	63.46	0.43%	17,722,680
Oct 27, 2025	62.20	63.90	61.70	63.19	63.19	1.59%	14,037,230
Oct 24, 2025	61.33	62.77	61.32	62.20	62.20	1.63%	9,848,470
Oct 23, 2025	61.70	61.70	60.00	61.20	61.20	-1.18%	7,298,524
Oct 22, 2025	61.30	62.66	60.70	61.93	61.93	0.72%	9,352,505
Oct 21, 2025	61.91	62.61	61.32	61.49	61.49	-0.68%	10,156,590
Oct 20, 2025	61.57	63.10	61.33	61.91	61.91	0.45%	11,026,570
Oct 17, 2025	62.62	62.88	60.45	61.63	61.63	-0.84%	15,074,240
Oct 16, 2025	64.11	64.44	62.07	62.15	62.15	-3.81%	15,095,420
Oct 15, 2025	66.33	67.77	63.23	64.61	64.61	-3.39%	21,328,320
Oct 14, 2025	70.50	72.00	66.50	66.88	66.88	-3.62%	29,234,690
Oct 13, 2025	60.60	69.39	60.30	69.39	69.39	10.00%	35,629,250
Oct 10, 2025	66.60	66.95	62.82	63.08	63.08	-3.97%	16,905,050
Oct 9, 2025	64.30	66.22	63.95	65.69	65.69	6.62%	24,501,140
Sep 30, 2025	60.51	62.48	60.25	61.61	61.61	1.92%	9,377,827
Sep 29, 2025	60.25	61.45	60.10	60.45	60.45	-0.28%	8,847,881
Sep 26, 2025	62.60	63.16	60.60	60.62	60.62	-3.92%	11,454,000
Sep 25, 2025	62.99	66.18	62.93	63.09	63.09	1.71%	16,710,290
Sep 24, 2025	59.51	62.11	59.08	62.03	62.03	3.59%	14,683,340
Sep 23, 2025	61.01	61.11	58.45	59.88	59.88	-1.12%	9,720,261
Sep 22, 2025	59.50	61.25	59.10	60.56	60.56	1.83%	8,726,978