SHA:600363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	8.36	8.75	8.20	8.73	8.73	0.69%	34,555,307
Oct 22, 2026	9.59	9.59	8.67	8.67	8.67	-9.97%	47,536,180
Oct 21, 2026	10.00	10.11	9.57	9.63	9.63	-2.63%	27,389,100
Oct 20, 2026	10.09	10.34	9.80	9.89	9.89	-3.79%	33,902,563
Oct 19, 2026	10.06	10.48	9.99	10.28	10.28	0.88%	32,476,694
Oct 16, 2026	9.85	10.52	9.55	10.19	10.19	6.37%	52,071,315
Oct 15, 2026	9.70	9.99	9.52	9.58	9.58	-5.15%	37,121,150
Oct 14, 2026	9.96	10.46	9.95	10.10	10.10	0.20%	35,120,935
Oct 13, 2026	10.01	10.19	9.51	10.08	10.08	-1.75%	45,162,009
Oct 12, 2026	10.47	10.76	10.24	10.26	10.26	-	62,931,454
Oct 9, 2026	10.66	10.70	9.92	10.26	10.26	-6.56%	89,224,185
Oct 8, 2026	10.98	11.53	10.98	10.98	10.98	-10.00%	70,513,647
Sep 30, 2026	12.20	12.20	12.20	12.20	12.20	-9.96%	1,501,600
Sep 29, 2026	13.55	13.55	13.55	13.55	13.55	-	-
Sep 28, 2026	14.45	14.45	13.30	13.55	13.55	-6.87%	34,563,621
Sep 24, 2026	15.03	15.30	14.55	14.55	14.55	-3.64%	24,075,500
Sep 23, 2026	15.80	15.89	15.02	15.10	15.10	-5.51%	34,089,597
Sep 22, 2026	16.07	16.32	15.91	15.98	15.98	-0.19%	24,436,480
Sep 21, 2026	16.00	16.09	15.85	16.01	16.01	-0.31%	22,413,724
Sep 18, 2026	15.38	16.14	15.35	16.06	16.06	5.52%	34,903,126
Sep 17, 2026	15.34	15.52	15.06	15.22	15.22	-1.55%	18,562,251
Sep 16, 2026	14.95	15.47	14.68	15.46	15.46	3.48%	25,216,138
Sep 15, 2026	15.21	15.26	14.94	14.94	14.94	-1.65%	13,469,220
Sep 14, 2026	15.03	15.27	14.97	15.19	15.19	-0.07%	14,160,544
Sep 11, 2026	15.52	15.52	14.92	15.20	15.20	-2.44%	22,182,950
Sep 10, 2026	15.73	15.81	15.41	15.58	15.58	-1.33%	18,020,561
Sep 9, 2026	16.05	16.18	15.73	15.79	15.79	-1.62%	23,292,086
Sep 8, 2026	16.36	16.37	16.00	16.05	16.05	-1.95%	25,628,567
Sep 7, 2026	16.29	16.57	16.18	16.37	16.37	0.37%	26,474,470
Sep 4, 2026	15.96	16.88	15.95	16.31	16.31	1.94%	46,908,394
Sep 3, 2026	16.35	16.61	15.86	16.00	16.00	-2.08%	33,744,445
Sep 2, 2026	16.04	16.58	16.01	16.34	16.34	0.80%	45,105,649
Sep 1, 2026	16.01	16.54	15.73	16.21	16.21	-0.98%	80,315,704
Aug 31, 2026	16.60	16.98	16.37	16.37	16.37	-10.01%	21,976,200
Aug 28, 2026	18.18	18.67	18.00	18.19	18.19	-0.11%	24,123,010
Aug 27, 2026	17.76	18.25	17.60	18.21	18.21	2.07%	30,446,340
Aug 26, 2026	17.55	18.23	17.42	17.84	17.84	0.56%	36,732,169
Aug 25, 2026	16.99	18.04	16.97	17.74	17.74	4.11%	41,960,876
Aug 24, 2026	18.03	18.29	16.78	17.04	17.04	-6.43%	48,786,474
Aug 21, 2026	18.18	18.35	17.78	18.21	18.21	-0.82%	25,319,059
Aug 20, 2026	18.50	19.12	18.10	18.36	18.36	0.05%	32,978,108
Aug 19, 2026	19.87	19.88	18.31	18.35	18.35	-9.02%	49,457,514
Aug 18, 2026	20.77	21.20	19.97	20.17	20.17	-4.63%	44,240,400
Aug 17, 2026	20.43	21.18	19.96	21.15	21.15	3.88%	45,584,520
Aug 14, 2026	20.51	20.95	20.08	20.36	20.36	-1.78%	38,545,390
Aug 13, 2026	21.72	21.97	20.73	20.73	20.73	-4.56%	59,995,242
Aug 12, 2026	20.56	21.88	20.05	21.72	21.72	5.69%	77,637,278
Aug 11, 2026	19.27	21.10	19.22	20.55	20.55	0.15%	100,419,900
Aug 10, 2026	21.36	21.55	20.52	20.52	20.52	-10.00%	40,410,640
Aug 7, 2026	20.50	22.95	20.50	22.80	22.80	2.80%	135,155,700