SHA:600363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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