SHA:600367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.50	27.78	25.77	25.97	25.97	-5.12%	10,414,084
Nov 12, 2026	27.88	28.41	27.29	27.37	27.37	-1.90%	11,590,375
Nov 11, 2026	26.95	27.97	26.74	27.90	27.90	2.46%	11,305,440
Nov 10, 2026	27.18	27.42	26.89	27.23	27.23	1.83%	8,004,948
Nov 9, 2026	27.10	27.29	26.70	26.74	26.74	-0.15%	7,966,358
Nov 6, 2026	26.74	27.36	26.21	26.78	26.78	-4.56%	11,272,848
Nov 5, 2026	26.88	28.55	26.85	28.06	28.06	2.37%	15,474,595
Nov 4, 2026	25.91	27.45	25.22	27.41	27.41	5.87%	16,802,267
Nov 3, 2026	26.20	27.18	25.67	25.89	25.89	-2.04%	12,564,272
Nov 2, 2026	25.90	26.57	25.32	26.43	26.43	3.00%	11,700,898
Oct 30, 2026	26.31	27.19	25.62	25.66	25.66	-4.47%	11,768,609
Oct 29, 2026	27.45	28.13	26.80	26.86	26.86	-3.21%	11,475,272
Oct 28, 2026	27.17	27.97	26.60	27.75	27.75	3.70%	14,071,825
Oct 27, 2026	27.20	28.33	26.75	26.76	26.76	-0.26%	16,096,507
Oct 26, 2026	28.43	28.43	26.78	26.83	26.83	-5.63%	12,231,658
Oct 23, 2026	27.53	28.43	26.33	28.43	28.43	0.78%	18,097,568
Oct 22, 2026	28.31	28.95	27.91	28.21	28.21	-0.42%	17,926,828
Oct 21, 2026	28.30	28.88	28.02	28.33	28.33	0.60%	9,410,000
Oct 20, 2026	27.68	28.50	27.35	28.16	28.16	1.48%	9,574,673
Oct 19, 2026	28.05	28.17	26.77	27.75	27.75	-1.49%	12,074,454
Oct 16, 2026	29.33	29.48	27.91	28.17	28.17	-1.81%	12,295,492
Oct 15, 2026	28.51	29.23	28.30	28.69	28.69	-3.34%	14,354,748
Oct 14, 2026	30.34	31.00	29.68	29.68	29.68	-2.11%	13,346,724
Oct 13, 2026	29.63	30.76	28.58	30.32	30.32	-0.72%	16,211,630
Oct 12, 2026	31.98	32.09	30.54	30.54	30.54	-4.86%	14,684,845
Oct 9, 2026	32.55	32.56	30.46	32.10	32.10	-1.59%	21,661,765
Oct 8, 2026	33.08	33.68	32.03	32.62	32.62	-1.39%	20,070,510
Sep 30, 2026	34.59	34.99	33.01	33.08	33.08	-4.37%	21,000,427
Sep 29, 2026	34.40	35.30	33.50	34.59	34.59	-2.51%	19,142,230
Sep 28, 2026	36.55	38.04	34.41	35.48	35.48	-2.93%	25,987,299
Sep 24, 2026	38.60	38.72	36.51	36.55	36.55	-6.78%	34,700,555
Sep 23, 2026	37.65	39.38	37.08	39.21	39.21	2.40%	43,434,415
Sep 22, 2026	37.85	40.47	37.43	38.29	38.29	1.78%	40,641,818
Sep 21, 2026	39.00	39.20	37.40	37.62	37.62	-1.00%	46,785,472
Sep 18, 2026	36.73	38.00	35.44	38.00	38.00	4.86%	47,516,151
Sep 17, 2026	36.00	37.69	35.92	36.24	36.24	-0.36%	40,000,974
Sep 16, 2026	35.30	36.76	34.72	36.37	36.37	2.62%	29,715,866
Sep 15, 2026	35.00	35.89	34.81	35.44	35.44	0.40%	25,078,838
Sep 14, 2026	34.00	35.60	33.41	35.30	35.30	2.83%	26,379,079
Sep 11, 2026	34.29	35.34	32.92	34.33	34.33	-2.17%	28,562,830
Sep 10, 2026	34.50	35.83	34.16	35.09	35.09	0.29%	22,027,757
Sep 9, 2026	35.71	36.38	34.55	34.99	34.99	-1.33%	26,263,228
Sep 8, 2026	36.10	36.71	35.00	35.46	35.46	-1.58%	28,537,089
Sep 7, 2026	35.16	36.49	34.84	36.03	36.03	2.50%	28,777,317
Sep 4, 2026	38.20	38.45	34.71	35.18	35.15	-8.77%	46,186,316
Sep 3, 2026	38.00	39.16	37.30	38.56	38.53	0.44%	32,969,419
Sep 2, 2026	37.03	39.36	37.02	38.39	38.36	1.13%	34,989,382
Sep 1, 2026	40.59	40.59	37.39	37.96	37.93	-7.57%	46,551,266
Aug 31, 2026	40.50	41.54	40.04	41.07	41.03	-2.45%	47,398,138
Aug 28, 2026	39.60	43.66	39.00	42.10	42.06	3.95%	78,735,166