SHA:600365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.56	2.59	2.51	2.57	-	1.58%	4,275,900
Jul 2, 2026	2.49	2.59	2.49	2.53	2.53	2.43%	6,990,700
Jul 1, 2026	2.37	2.50	2.35	2.47	2.47	2.92%	5,988,600
Jun 30, 2026	2.38	2.44	2.36	2.40	2.40	0.84%	4,214,600
Jun 29, 2026	2.36	2.42	2.28	2.38	2.38	-0.42%	5,998,700
Jun 26, 2026	2.35	2.42	2.29	2.39	2.39	0.84%	4,801,600
Jun 25, 2026	2.48	2.50	2.35	2.37	2.37	-4.05%	7,162,700
Jun 24, 2026	2.53	2.62	2.43	2.47	2.47	-2.37%	6,997,202
Jun 23, 2026	2.41	2.53	2.41	2.53	2.53	4.98%	3,959,500
Jun 22, 2026	2.42	2.44	2.32	2.41	2.41	-1.23%	7,052,200
Jun 18, 2026	2.45	2.47	2.40	2.44	2.44	-0.41%	4,645,100
Jun 17, 2026	2.50	2.53	2.44	2.45	2.45	-3.16%	5,699,300
Jun 16, 2026	2.53	2.54	2.45	2.53	2.53	0.40%	5,526,800
Jun 15, 2026	2.55	2.61	2.50	2.52	2.52	-1.18%	4,776,200
Jun 12, 2026	2.52	2.56	2.51	2.55	2.55	1.19%	3,874,100
Jun 11, 2026	2.55	2.57	2.49	2.52	2.52	-1.95%	5,710,000
Jun 10, 2026	2.58	2.60	2.51	2.57	2.57	-1.15%	4,536,800
Jun 9, 2026	2.61	2.64	2.56	2.60	2.60	-0.38%	3,595,400
Jun 8, 2026	2.60	2.68	2.58	2.61	2.61	-2.61%	4,435,100
Jun 5, 2026	2.67	2.72	2.65	2.68	2.68	0.37%	4,287,200
Jun 4, 2026	2.72	2.73	2.64	2.67	2.67	-2.55%	4,472,900
Jun 3, 2026	2.78	2.79	2.70	2.74	2.74	-1.44%	5,426,500
Jun 2, 2026	2.81	2.83	2.77	2.78	2.78	-1.42%	5,445,200
Jun 1, 2026	2.75	2.83	2.70	2.82	2.82	2.92%	6,234,100
May 29, 2026	2.78	2.79	2.69	2.74	2.74	-1.79%	6,384,300
May 28, 2026	2.74	2.82	2.73	2.79	2.79	2.20%	5,216,700
May 27, 2026	2.78	2.78	2.71	2.73	2.73	-1.80%	7,103,500
May 26, 2026	2.80	2.81	2.74	2.78	2.78	-0.71%	5,629,806
May 25, 2026	2.87	2.87	2.75	2.80	2.80	-2.44%	7,544,900
May 22, 2026	2.85	2.90	2.81	2.87	2.87	0.70%	6,747,200
May 21, 2026	2.98	2.99	2.83	2.85	2.85	-4.36%	11,323,800
May 20, 2026	3.03	3.03	2.96	2.98	2.98	-1.97%	7,341,500
May 19, 2026	3.02	3.06	3.02	3.04	3.04	0.33%	4,666,300
May 18, 2026	3.03	3.05	2.98	3.03	3.03	-	6,623,100
May 15, 2026	3.09	3.09	3.00	3.03	3.03	-1.62%	9,340,300
May 14, 2026	3.09	3.15	3.06	3.08	3.08	-	13,789,502
May 13, 2026	2.98	3.09	2.98	3.08	3.08	3.70%	8,654,022
May 12, 2026	3.00	3.01	2.97	2.97	2.97	-1.00%	6,547,320
May 11, 2026	3.03	3.05	3.00	3.00	3.00	-1.32%	6,359,700
May 8, 2026	3.00	3.07	2.99	3.04	3.04	1.00%	8,242,902
May 7, 2026	3.02	3.04	3.00	3.01	3.01	-0.66%	4,509,300
May 6, 2026	3.09	3.11	3.02	3.03	3.03	-1.94%	8,062,200
Apr 30, 2026	3.09	3.11	3.06	3.09	3.09	0.32%	5,016,800
Apr 29, 2026	3.05	3.12	3.02	3.08	3.08	0.33%	6,812,002
Apr 28, 2026	3.08	3.13	3.05	3.07	3.07	-0.97%	4,939,402
Apr 27, 2026	3.09	3.11	3.05	3.10	3.10	-	6,190,700
Apr 24, 2026	3.07	3.10	3.07	3.10	3.10	0.65%	3,035,002
Apr 23, 2026	3.09	3.11	3.07	3.08	3.08	-0.65%	4,186,600
Apr 22, 2026	3.11	3.11	3.08	3.10	3.10	-0.32%	4,292,000
Apr 21, 2026	3.12	3.13	3.06	3.11	3.11	-1.27%	7,193,000