Tonghua Grape Wine Co.,Ltd (SHA:600365)
China · Delayed Price · Currency is CNY 2.780
-0.040 (-1.42%)
Jun 2, 2026, 3:00 PM CST
SHA:600365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3.07 | 3.15 | 3.05 | 3.15 | 3.15 | 2.27% | 6,537,300 |
| Apr 17, 2026 | 3.13 | 3.13 | 3.05 | 3.08 | 3.08 | -1.60% | 4,121,800 |
| Apr 16, 2026 | 3.11 | 3.14 | 3.06 | 3.13 | 3.13 | 0.97% | 4,150,900 |
| Apr 15, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | -0.64% | 2,320,302 |
| Apr 14, 2026 | 3.13 | 3.14 | 3.09 | 3.12 | 3.12 | 0.32% | 4,384,400 |
| Apr 13, 2026 | 3.06 | 3.13 | 3.05 | 3.11 | 3.11 | 0.97% | 4,837,500 |
| Apr 10, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 1.32% | 5,210,200 |
| Apr 9, 2026 | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | -1.30% | 3,582,900 |
| Apr 8, 2026 | 3.05 | 3.10 | 3.05 | 3.08 | 3.08 | 2.33% | 5,275,402 |
| Apr 7, 2026 | 2.98 | 3.01 | 2.96 | 3.01 | 3.01 | 0.67% | 4,708,002 |
| Apr 3, 2026 | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | -1.32% | 4,172,000 |
| Apr 2, 2026 | 3.12 | 3.12 | 3.02 | 3.03 | 3.03 | -2.88% | 4,267,000 |
| Apr 1, 2026 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | 1.30% | 3,454,500 |
| Mar 31, 2026 | 3.11 | 3.21 | 3.07 | 3.08 | 3.08 | -1.60% | 5,671,700 |
| Mar 30, 2026 | 3.10 | 3.13 | 3.06 | 3.13 | 3.13 | - | 5,241,500 |
| Mar 27, 2026 | 3.12 | 3.18 | 3.11 | 3.13 | 3.13 | -0.32% | 5,341,300 |
| Mar 26, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | -0.32% | 5,667,800 |
| Mar 25, 2026 | 3.04 | 3.17 | 3.04 | 3.15 | 3.15 | 4.30% | 7,890,600 |
| Mar 24, 2026 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | 2.03% | 6,609,300 |
| Mar 23, 2026 | 3.08 | 3.08 | 2.96 | 2.96 | 2.96 | -5.13% | 9,185,300 |
| Mar 20, 2026 | 3.18 | 3.22 | 3.10 | 3.12 | 3.12 | -1.89% | 8,264,800 |
| Mar 19, 2026 | 3.24 | 3.26 | 3.17 | 3.18 | 3.18 | -3.05% | 6,376,800 |