SHA:600365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	2.52	2.52	2.41	2.51	2.51	-	3,188,600
Jul 20, 2026	2.65	2.65	2.47	2.51	2.51	-4.92%	4,347,200
Jul 17, 2026	2.71	2.77	2.62	2.64	2.64	-3.65%	4,266,800
Jul 16, 2026	2.70	2.76	2.66	2.74	2.74	1.11%	2,873,200
Jul 15, 2026	2.65	2.72	2.65	2.71	2.71	0.74%	4,712,400
Jul 14, 2026	2.73	2.78	2.66	2.69	2.69	2.67%	5,533,800
Jul 13, 2026	2.62	2.71	2.61	2.62	2.62	-	5,260,600
Jul 10, 2026	2.50	2.63	2.47	2.62	2.62	4.38%	4,280,300
Jul 9, 2026	2.52	2.56	2.50	2.51	2.51	-1.18%	2,506,400
Jul 8, 2026	2.45	2.55	2.45	2.54	2.54	3.67%	3,906,100
Jul 7, 2026	2.59	2.59	2.43	2.45	2.45	-5.77%	5,794,300
Jul 6, 2026	2.57	2.63	2.56	2.60	2.60	1.17%	4,925,000
Jul 3, 2026	2.56	2.61	2.51	2.57	2.57	1.58%	5,694,200
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