SHA:600363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	57.01	57.30	56.15	56.70	56.70	-1.31%	7,047,566
Mar 13, 2026	57.70	58.68	57.30	57.45	57.45	-0.93%	6,065,481
Mar 12, 2026	59.00	59.43	57.58	57.99	57.99	-2.04%	8,092,124
Mar 11, 2026	59.73	60.28	59.02	59.20	59.20	-0.80%	7,566,241
Mar 10, 2026	59.43	59.88	58.53	59.68	59.68	1.93%	7,376,635
Mar 9, 2026	58.50	59.15	56.78	58.55	58.55	-1.55%	9,297,086
Mar 6, 2026	60.04	60.62	59.11	59.47	59.47	-1.80%	8,868,110
Mar 5, 2026	60.00	61.77	59.57	60.56	60.56	2.94%	10,554,820
Mar 4, 2026	57.99	60.20	57.99	58.83	58.83	-0.37%	10,099,500
Mar 3, 2026	64.53	64.84	58.30	59.05	59.05	-8.85%	19,165,450
Mar 2, 2026	64.40	65.75	63.56	64.78	64.78	0.50%	14,368,100
Feb 27, 2026	64.58	64.93	64.19	64.46	64.46	-0.82%	8,471,018
Feb 26, 2026	65.00	65.60	64.39	64.99	64.99	-0.82%	10,032,400
Feb 25, 2026	67.09	67.09	64.20	65.53	65.53	1.57%	14,551,470
Feb 24, 2026	66.10	66.78	64.12	64.52	64.52	-1.80%	8,098,545