SHA:600363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	64.58	64.86	64.19	64.71	-	-0.43%	3,040,700
Feb 26, 2026	65.00	65.60	64.39	64.99	64.99	-0.82%	10,032,400
Feb 25, 2026	67.09	67.09	64.20	65.53	65.53	1.57%	14,551,470
Feb 24, 2026	66.10	66.78	64.12	64.52	64.52	-1.80%	8,098,545
Feb 13, 2026	65.79	67.51	65.68	65.70	65.70	-1.19%	8,545,161
Feb 12, 2026	64.50	66.88	63.85	66.49	66.49	4.02%	12,295,880
Feb 11, 2026	65.16	66.00	63.83	63.92	63.92	-1.90%	7,364,807
Feb 10, 2026	66.90	66.94	64.89	65.16	65.16	-2.19%	9,888,357
Feb 9, 2026	64.96	67.58	63.81	66.62	66.62	4.95%	14,909,400
Feb 6, 2026	63.14	64.69	62.80	63.48	63.48	-0.52%	8,575,466
Feb 5, 2026	63.53	64.10	62.57	63.81	63.81	0.52%	7,905,883
Feb 4, 2026	63.00	64.83	62.76	63.48	63.48	0.28%	11,315,360
Feb 3, 2026	62.55	63.86	62.01	63.30	63.30	2.31%	8,763,500
Feb 2, 2026	63.16	64.02	61.86	61.87	61.87	-2.06%	9,994,070
Jan 30, 2026	64.31	64.90	62.06	63.17	63.17	-2.03%	11,023,080
Jan 29, 2026	66.08	66.96	64.03	64.48	64.48	-2.36%	10,630,370
Jan 28, 2026	67.95	67.95	65.50	66.04	66.04	-2.60%	10,283,150
Jan 27, 2026	67.57	68.29	65.87	67.80	67.80	-0.29%	10,549,200
Jan 26, 2026	71.00	71.63	67.40	68.00	68.00	-4.12%	18,662,300
Jan 23, 2026	67.23	72.08	66.64	70.92	70.92	5.41%	26,443,410
Jan 22, 2026	66.90	67.60	66.56	67.28	67.28	0.99%	12,369,870
Jan 21, 2026	66.75	67.90	66.56	66.62	66.62	-1.13%	9,705,551
Jan 20, 2026	69.51	69.96	66.30	67.38	67.38	-1.86%	14,305,860
Jan 19, 2026	67.04	69.36	66.31	68.66	68.66	-0.48%	15,488,857
Jan 16, 2026	70.99	71.72	68.88	68.99	68.99	-2.46%	15,444,693
Jan 15, 2026	70.00	71.59	68.72	70.73	70.73	0.04%	18,407,770
Jan 14, 2026	70.88	74.21	68.89	70.70	70.70	0.61%	35,398,840
Jan 13, 2026	74.54	74.95	69.93	70.27	70.27	-8.51%	33,780,884
Jan 12, 2026	74.99	78.76	72.00	76.81	76.81	4.75%	45,217,130
Jan 9, 2026	71.58	74.88	70.64	73.33	73.33	2.46%	31,809,380
Jan 8, 2026	70.00	74.30	70.00	71.57	71.57	2.02%	33,448,080
Jan 7, 2026	67.90	73.55	67.69	70.15	70.15	1.73%	41,865,959
Jan 6, 2026	65.68	69.90	65.40	68.96	68.96	4.04%	44,206,020
Jan 5, 2026	69.37	69.37	64.46	66.28	66.28	5.11%	58,032,370
Dec 31, 2025	57.32	63.06	55.85	63.06	63.06	9.99%	17,874,140
Dec 30, 2025	56.96	58.38	56.86	57.33	57.33	0.28%	7,528,850
Dec 29, 2025	57.98	58.33	57.01	57.17	57.17	-1.06%	7,701,300
Dec 26, 2025	58.80	59.18	57.36	57.78	57.78	-0.53%	9,358,063
Dec 25, 2025	57.50	59.08	57.21	58.09	58.09	0.99%	9,605,086
Dec 24, 2025	56.30	57.72	56.02	57.52	57.52	1.95%	5,893,814
Dec 23, 2025	58.04	58.04	56.33	56.42	56.42	-3.04%	8,504,464
Dec 22, 2025	58.97	59.49	58.01	58.19	58.19	-1.21%	8,919,546
Dec 19, 2025	57.79	59.60	57.79	58.90	58.90	4.97%	13,136,100
Dec 18, 2025	56.05	57.64	56.05	56.11	56.11	-1.28%	6,644,627
Dec 17, 2025	56.03	57.13	55.26	56.84	56.84	0.96%	7,846,581
Dec 16, 2025	58.30	58.72	55.89	56.30	56.30	-4.50%	9,695,813
Dec 15, 2025	60.06	62.25	58.91	58.95	58.95	-1.85%	14,083,180
Dec 12, 2025	56.13	60.47	55.81	60.06	60.06	7.06%	22,804,710
Dec 11, 2025	56.30	57.99	56.09	56.10	56.10	0.30%	9,128,884
Dec 10, 2025	57.00	57.00	55.20	55.93	55.93	-2.39%	7,640,790