SHA:600365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	2.82	2.92	2.82	2.84	2.84	-	3,949,500
Aug 24, 2026	2.78	2.87	2.75	2.84	2.84	1.79%	2,784,004
Aug 21, 2026	2.76	2.81	2.74	2.79	2.79	0.72%	2,040,300
Aug 20, 2026	2.72	2.82	2.72	2.77	2.77	2.21%	2,915,100
Aug 19, 2026	2.74	2.77	2.70	2.71	2.71	-1.45%	1,608,500
Aug 18, 2026	2.78	2.80	2.73	2.75	2.75	-1.08%	1,543,900
Aug 17, 2026	2.82	2.82	2.76	2.78	2.78	-0.71%	1,082,000
Aug 14, 2026	2.77	2.80	2.75	2.80	2.80	1.08%	1,914,400
Aug 13, 2026	2.81	2.84	2.76	2.77	2.77	-2.12%	2,982,200
Aug 12, 2026	2.79	2.86	2.79	2.83	2.83	0.35%	1,449,700
Aug 11, 2026	2.82	2.90	2.79	2.82	2.82	-0.70%	2,091,400
Aug 10, 2026	2.78	2.85	2.76	2.84	2.84	1.43%	2,461,800
Aug 7, 2026	2.74	2.81	2.71	2.80	2.80	1.08%	2,870,900
Aug 6, 2026	2.67	2.77	2.67	2.77	2.77	2.21%	2,616,100
Aug 5, 2026	2.73	2.74	2.70	2.71	2.71	-1.09%	2,184,000
Aug 4, 2026	2.73	2.77	2.72	2.74	2.74	0.37%	2,661,400
Aug 3, 2026	2.69	2.74	2.68	2.73	2.73	0.74%	2,046,600
Jul 31, 2026	2.68	2.71	2.66	2.71	2.71	1.50%	2,303,400
Jul 30, 2026	2.64	2.73	2.63	2.67	2.67	-	1,949,500
Jul 29, 2026	2.66	2.69	2.62	2.67	2.67	0.75%	1,622,400
Jul 28, 2026	2.64	2.70	2.62	2.65	2.65	-	2,110,900
Jul 27, 2026	2.51	2.65	2.51	2.65	2.65	5.16%	1,754,200
Jul 24, 2026	2.53	2.56	2.51	2.52	2.52	-1.56%	1,301,100
Jul 23, 2026	2.50	2.57	2.50	2.56	2.56	1.59%	1,691,500
Jul 22, 2026	2.50	2.53	2.48	2.52	2.52	0.40%	1,131,000