SHA:600363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	52.08	53.55	51.69	53.36	53.36	2.64%	6,969,366
Apr 24, 2026	52.50	53.13	51.68	51.99	51.99	-1.59%	5,819,060
Apr 23, 2026	53.96	54.28	52.34	52.83	52.83	-2.09%	7,888,689
Apr 22, 2026	53.70	54.06	53.27	53.96	53.96	0.20%	5,900,662
Apr 21, 2026	54.47	54.81	53.36	53.85	53.85	-0.81%	5,984,835
Apr 20, 2026	53.86	54.50	53.40	54.29	54.29	0.82%	7,898,717
Apr 17, 2026	52.60	54.74	52.22	53.85	53.85	2.61%	11,295,350
Apr 16, 2026	52.63	52.75	52.11	52.48	52.48	0.06%	5,262,793
Apr 15, 2026	53.19	53.97	52.10	52.45	52.45	-0.47%	7,820,389
Apr 14, 2026	52.01	52.98	51.91	52.70	52.70	2.23%	7,141,197
Apr 13, 2026	51.30	52.50	51.26	51.55	51.55	-1.04%	4,708,801
Apr 10, 2026	51.77	52.98	51.75	52.09	52.09	1.56%	6,418,796
Apr 9, 2026	51.31	51.68	51.01	51.29	51.29	-1.14%	4,732,064
Apr 8, 2026	50.50	52.00	50.42	51.88	51.88	5.04%	8,130,085
Apr 7, 2026	49.20	49.96	48.85	49.39	49.39	0.16%	4,690,164
Apr 3, 2026	50.00	50.00	49.06	49.31	49.31	-0.70%	3,902,526
Apr 2, 2026	50.75	51.18	49.40	49.66	49.66	-2.88%	5,993,779
Apr 1, 2026	50.93	51.15	49.95	51.13	51.13	2.51%	5,672,000
Mar 31, 2026	50.20	51.01	49.82	49.88	49.88	-0.74%	4,674,680
Mar 30, 2026	49.70	50.36	49.38	50.25	50.25	-0.71%	4,926,706
Mar 27, 2026	49.02	50.86	49.02	50.61	50.61	1.26%	5,160,384
Mar 26, 2026	51.28	51.50	49.80	49.98	49.98	-2.23%	5,430,648
Mar 25, 2026	50.13	51.41	50.13	51.12	51.12	2.30%	6,807,447
Mar 24, 2026	49.88	50.00	48.26	49.97	49.97	3.63%	8,988,176
Mar 23, 2026	51.35	51.75	47.89	48.22	48.22	-7.66%	13,678,580
Mar 20, 2026	54.25	54.50	52.22	52.22	52.22	-2.88%	6,297,677
Mar 19, 2026	54.28	54.98	53.56	53.77	53.77	-2.85%	6,551,556
Mar 18, 2026	55.69	55.87	54.58	55.35	55.35	-0.16%	6,090,805
Mar 17, 2026	57.06	57.28	55.33	55.44	55.44	-2.22%	7,359,870