SHA:600363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	32.53	35.96	32.30	34.11	34.11	4.34%	36,433,730
Jul 9, 2026	32.13	32.72	30.97	32.69	32.69	1.77%	18,239,290
Jul 8, 2026	33.03	33.27	31.55	32.12	32.12	-2.78%	19,157,220
Jul 7, 2026	34.17	34.58	32.36	33.04	33.04	-3.62%	25,609,891
Jul 6, 2026	37.11	37.18	33.74	34.28	34.28	-6.87%	33,664,659
Jul 3, 2026	35.80	37.20	35.41	36.81	36.81	2.82%	34,211,180
Jul 2, 2026	35.22	37.05	35.22	35.80	35.80	-3.37%	35,756,489
Jul 1, 2026	36.42	38.25	35.99	37.05	37.05	3.55%	51,832,670
Jun 30, 2026	33.88	35.78	31.42	35.78	35.78	9.99%	40,384,276
Jun 29, 2026	31.50	32.53	31.35	32.53	32.53	10.01%	6,228,373
Jun 26, 2026	31.87	31.87	29.57	29.57	29.57	-6.45%	19,277,100
Jun 25, 2026	31.69	32.13	30.68	31.61	31.61	-0.91%	22,496,250
Jun 24, 2026	32.20	32.72	31.43	31.90	31.90	-1.54%	16,800,460
Jun 23, 2026	33.44	33.80	32.29	32.40	32.40	-3.34%	15,022,400
Jun 22, 2026	33.80	35.12	32.51	33.52	33.52	-2.70%	18,062,186
Jun 18, 2026	34.65	35.49	33.96	34.45	34.45	-0.46%	12,620,900
Jun 17, 2026	34.90	35.50	34.38	34.61	34.61	-1.87%	14,244,240
Jun 16, 2026	34.43	35.74	33.98	35.27	35.27	2.20%	16,687,710
Jun 15, 2026	32.99	34.93	32.72	34.51	34.51	4.64%	16,110,060
Jun 12, 2026	33.18	33.82	32.62	32.98	32.98	0.73%	15,743,260
Jun 11, 2026	32.86	33.94	31.91	32.74	32.74	-0.37%	20,852,520
Jun 10, 2026	33.89	34.31	32.32	32.86	32.86	-4.48%	18,423,300
Jun 9, 2026	35.05	35.05	33.71	34.40	34.40	-0.32%	14,612,225
Jun 8, 2026	34.87	36.42	34.03	34.51	34.51	-4.88%	17,073,826
Jun 5, 2026	36.24	37.63	35.93	36.28	36.28	1.03%	24,113,790
Jun 4, 2026	36.90	38.00	35.54	35.91	35.91	-2.68%	27,118,270
Jun 3, 2026	34.70	37.90	34.28	36.90	36.90	7.11%	29,936,930
Jun 2, 2026	35.77	35.98	33.12	34.45	34.45	-3.64%	20,176,370
Jun 1, 2026	35.62	36.80	35.62	35.75	35.75	0.42%	16,222,960
May 29, 2026	38.52	39.33	35.39	35.60	35.60	-7.58%	20,419,640
May 28, 2026	38.50	38.85	37.76	38.52	38.52	-0.21%	12,918,900
May 27, 2026	39.41	40.28	38.32	38.60	38.60	-2.60%	12,715,630
May 26, 2026	40.68	40.80	38.81	39.63	39.63	-3.53%	13,760,770
May 25, 2026	39.94	41.13	39.21	41.08	41.08	3.45%	15,623,260
May 22, 2026	39.00	39.98	38.87	39.71	39.71	1.22%	12,200,040
May 21, 2026	41.07	41.95	39.08	39.23	39.23	-4.20%	14,050,390
May 20, 2026	42.36	42.39	40.67	40.95	40.95	-3.51%	14,142,310
May 19, 2026	40.30	42.68	39.30	42.44	42.44	5.10%	21,857,960
May 18, 2026	40.77	42.16	40.20	40.38	40.38	-3.28%	21,081,630
May 15, 2026	44.00	44.50	41.23	41.75	41.75	-5.67%	23,120,180
May 14, 2026	46.59	47.20	44.19	44.26	44.26	-5.63%	18,329,860
May 13, 2026	45.90	47.50	45.27	46.90	46.90	1.34%	16,617,330
May 12, 2026	47.51	47.78	45.88	46.28	46.28	-2.59%	12,834,810
May 11, 2026	48.12	48.75	47.41	47.51	47.51	-1.00%	13,825,430
May 8, 2026	47.54	49.47	46.73	47.99	47.99	0.97%	19,876,920
May 7, 2026	45.50	47.90	44.12	47.53	47.53	3.71%	24,610,200
May 6, 2026	47.52	47.52	45.50	45.83	45.83	-4.52%	27,914,750
Apr 30, 2026	48.11	50.02	47.52	48.00	48.00	-6.80%	22,053,410
Apr 29, 2026	51.35	51.83	50.51	51.50	51.50	-0.43%	7,341,655
Apr 28, 2026	53.38	53.39	51.46	51.72	51.72	-3.07%	6,040,005