SHA:600365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.54	2.56	2.53	2.55	2.55	0.39%	640,000
Nov 10, 2026	2.54	2.55	2.52	2.54	2.54	-	775,600
Nov 9, 2026	2.55	2.57	2.52	2.54	2.54	-0.39%	799,200
Nov 6, 2026	2.47	2.56	2.47	2.55	2.55	0.39%	1,598,800
Nov 5, 2026	2.53	2.55	2.51	2.54	2.54	0.40%	1,784,000
Nov 4, 2026	2.51	2.53	2.49	2.53	2.53	0.80%	746,300
Nov 3, 2026	2.49	2.55	2.46	2.51	2.51	0.80%	1,367,500
Nov 2, 2026	2.43	2.50	2.43	2.49	2.49	2.47%	999,900
Oct 30, 2026	2.41	2.50	2.39	2.43	2.43	-0.82%	1,296,900
Oct 29, 2026	2.51	2.53	2.44	2.45	2.45	-2.78%	1,510,100
Oct 28, 2026	2.52	2.54	2.49	2.52	2.52	-0.40%	1,580,700
Oct 27, 2026	2.57	2.58	2.50	2.53	2.53	-1.56%	1,477,400
Oct 26, 2026	2.55	2.59	2.54	2.57	2.57	-0.77%	1,752,000
Oct 23, 2026	2.59	2.59	2.49	2.59	2.59	0.39%	1,906,002
Oct 22, 2026	2.65	2.66	2.56	2.58	2.58	-3.01%	1,790,500
Oct 21, 2026	2.62	2.67	2.62	2.66	2.66	1.92%	1,420,800
Oct 20, 2026	2.62	2.70	2.59	2.61	2.61	-0.76%	2,665,729
Oct 19, 2026	2.71	2.75	2.63	2.63	2.63	-3.31%	2,573,200
Oct 16, 2026	2.77	2.78	2.72	2.72	2.72	-1.09%	1,367,200
Oct 15, 2026	2.74	2.78	2.71	2.75	2.75	-1.08%	1,143,200
Oct 14, 2026	2.79	2.85	2.76	2.78	2.78	-0.36%	1,809,600
Oct 13, 2026	2.74	2.79	2.71	2.79	2.79	1.82%	1,392,400
Oct 12, 2026	2.82	2.82	2.74	2.74	2.74	-2.49%	1,350,900
Oct 9, 2026	2.87	2.87	2.77	2.81	2.81	-1.75%	2,146,800
Oct 8, 2026	2.86	2.89	2.84	2.86	2.86	-	993,900
Sep 30, 2026	2.85	2.87	2.85	2.86	2.86	-	698,000
Sep 29, 2026	2.87	2.88	2.85	2.86	2.86	-0.69%	1,601,500
Sep 28, 2026	2.92	2.92	2.86	2.88	2.88	-0.69%	1,420,400
Sep 24, 2026	2.83	2.91	2.83	2.90	2.90	1.75%	2,470,302
Sep 23, 2026	2.86	2.87	2.82	2.85	2.85	-0.35%	1,491,400
Sep 22, 2026	2.83	2.87	2.82	2.86	2.86	-	1,814,500
Sep 21, 2026	2.83	2.86	2.82	2.86	2.86	1.06%	1,487,200
Sep 18, 2026	2.78	2.85	2.78	2.83	2.83	1.43%	1,515,699
Sep 17, 2026	2.72	2.80	2.70	2.79	2.79	2.20%	2,111,799
Sep 16, 2026	2.70	2.77	2.70	2.73	2.73	1.11%	1,179,400
Sep 15, 2026	2.74	2.76	2.70	2.70	2.70	-1.10%	1,309,900
Sep 14, 2026	2.74	2.77	2.73	2.73	2.73	-0.73%	1,115,600
Sep 11, 2026	2.80	2.80	2.73	2.75	2.75	-2.14%	2,512,300
Sep 10, 2026	2.82	2.84	2.79	2.81	2.81	-1.06%	1,711,300
Sep 9, 2026	2.89	2.91	2.84	2.84	2.84	-1.39%	1,653,700
Sep 8, 2026	2.91	2.91	2.87	2.88	2.88	-0.35%	1,032,400
Sep 7, 2026	2.86	2.90	2.83	2.89	2.89	1.05%	1,962,800
Sep 4, 2026	2.83	2.87	2.82	2.86	2.86	1.78%	1,526,300
Sep 3, 2026	2.84	2.87	2.81	2.81	2.81	-1.75%	1,468,100
Sep 2, 2026	2.87	2.87	2.83	2.86	2.86	-0.35%	1,765,200
Sep 1, 2026	2.81	2.90	2.79	2.87	2.87	2.50%	3,232,000
Aug 31, 2026	2.80	2.83	2.78	2.80	2.80	-0.36%	2,277,700
Aug 28, 2026	2.81	2.84	2.80	2.81	2.81	-	1,798,600
Aug 27, 2026	2.84	2.87	2.80	2.81	2.81	-1.06%	2,582,800
Aug 26, 2026	2.84	2.88	2.83	2.84	2.84	-	2,295,600