SHA:600363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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