SHA:600363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	22.18	22.18	22.18	22.18	22.18	-9.98%	3,642,300
Aug 5, 2026	24.64	24.64	24.64	24.64	24.64	-10.01%	5,373,200
Aug 4, 2026	26.80	27.58	26.73	27.38	27.38	1.26%	18,783,750
Aug 3, 2026	25.84	27.05	25.80	27.04	27.04	5.13%	21,910,310
Jul 31, 2026	26.21	26.55	25.52	25.72	25.72	-	21,576,975
Jul 30, 2026	25.84	26.49	25.53	25.72	25.72	-1.19%	13,466,899
Jul 29, 2026	25.46	26.22	25.09	26.03	26.03	2.16%	13,833,863
Jul 28, 2026	25.70	26.13	25.40	25.48	25.48	-1.92%	9,903,891
Jul 27, 2026	24.94	25.99	24.79	25.98	25.98	4.21%	13,400,300
Jul 24, 2026	25.87	26.05	24.92	24.93	24.93	-5.28%	13,192,860
Jul 23, 2026	25.25	26.33	25.25	26.32	26.32	3.46%	15,503,870
Jul 22, 2026	25.74	26.05	25.29	25.44	25.44	-2.53%	14,939,410
Jul 21, 2026	25.75	26.26	24.73	26.10	26.10	1.83%	17,212,360
Jul 20, 2026	27.11	27.22	24.90	25.63	25.63	-2.95%	20,317,559
Jul 17, 2026	28.41	28.80	26.40	26.41	26.41	-7.66%	19,739,900
Jul 16, 2026	28.32	29.69	28.10	28.60	28.60	-0.31%	14,866,373
Jul 15, 2026	28.96	29.95	28.60	28.69	28.69	-0.62%	17,586,330
Jul 14, 2026	30.50	30.51	27.73	28.87	28.87	-5.96%	27,563,267
Jul 13, 2026	33.55	33.60	30.70	30.70	30.70	-10.00%	23,212,018
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