SHA:600367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	56.17	62.18	55.56	57.10	57.10	1.01%	65,453,482
Jun 16, 2026	54.70	58.60	54.50	56.53	56.53	4.78%	49,956,341
Jun 15, 2026	53.24	55.73	51.66	53.95	53.95	1.73%	56,161,063
Jun 12, 2026	56.00	59.00	51.48	53.03	53.03	-1.85%	65,331,499
Jun 11, 2026	59.00	59.01	52.99	54.03	54.03	-8.24%	74,686,779
Jun 10, 2026	55.10	59.08	54.23	58.88	58.88	5.99%	55,480,267
Jun 9, 2026	52.31	55.58	50.00	55.55	55.55	5.15%	57,395,620
Jun 8, 2026	48.75	53.99	48.75	52.83	52.83	6.73%	63,219,878
Jun 5, 2026	48.65	51.68	46.12	49.50	49.50	5.36%	71,272,468
Jun 4, 2026	45.24	46.98	45.02	46.98	46.98	10.00%	69,567,763
Jun 3, 2026	42.70	42.72	41.50	42.72	42.71	9.99%	12,994,837
Jun 2, 2026	35.77	38.84	35.10	38.84	38.83	10.00%	30,604,460
Jun 1, 2026	33.90	35.31	33.71	35.31	35.30	10.00%	15,944,440
May 29, 2026	34.22	34.88	31.90	32.10	32.09	-3.37%	63,305,150
May 28, 2026	30.05	33.22	30.00	33.22	33.21	10.00%	63,008,750
May 27, 2026	31.30	32.76	30.01	30.20	30.19	1.41%	77,004,620
May 26, 2026	27.74	29.78	27.67	29.78	29.77	10.01%	32,786,630
May 25, 2026	27.55	28.09	26.60	27.07	27.06	3.05%	43,136,550
May 22, 2026	25.58	26.66	25.19	26.27	26.26	5.84%	42,438,810
May 21, 2026	24.70	26.81	24.70	24.82	24.81	1.85%	47,170,860
May 20, 2026	24.85	24.85	23.70	24.37	24.36	-2.91%	25,469,710
May 19, 2026	25.58	25.64	24.39	25.10	25.09	-3.05%	31,975,430
May 18, 2026	24.99	26.68	24.58	25.89	25.88	3.77%	40,624,680
May 15, 2026	24.50	25.98	24.38	24.95	24.94	3.36%	40,786,540
May 14, 2026	24.89	25.34	24.13	24.14	24.13	-3.09%	31,316,420
May 13, 2026	23.08	25.20	23.08	24.91	24.90	7.14%	46,131,590
May 12, 2026	24.28	24.39	23.01	23.25	23.24	-3.25%	34,113,580
May 11, 2026	23.89	24.62	23.75	24.03	24.02	1.48%	39,074,500
May 8, 2026	23.84	24.48	23.54	23.68	23.67	0.04%	35,099,680
May 7, 2026	23.70	23.93	23.42	23.67	23.66	-0.59%	33,396,740
May 6, 2026	23.48	23.89	23.07	23.81	23.80	1.45%	41,458,240
Apr 30, 2026	23.40	23.87	23.05	23.47	23.46	1.08%	47,511,030
Apr 29, 2026	21.15	23.22	21.10	23.22	23.21	10.00%	40,971,920
Apr 28, 2026	21.60	21.90	20.86	21.11	21.11	-2.72%	20,543,070
Apr 27, 2026	21.50	21.93	20.43	21.70	21.69	-4.28%	36,922,470
Apr 24, 2026	22.56	23.27	22.38	22.67	22.66	0.93%	32,611,990
Apr 23, 2026	22.92	23.01	21.83	22.46	22.45	-3.15%	35,790,560
Apr 22, 2026	22.50	23.53	22.42	23.19	23.18	2.61%	48,647,420
Apr 21, 2026	22.53	22.88	21.68	22.60	22.59	1.03%	42,810,620
Apr 20, 2026	21.57	23.50	21.55	22.37	22.36	4.73%	61,575,410
Apr 17, 2026	21.28	21.66	21.14	21.36	21.36	0.38%	23,000,560
Apr 16, 2026	20.23	21.36	20.20	21.28	21.28	5.19%	35,121,190
Apr 15, 2026	20.93	21.00	20.18	20.23	20.23	-3.71%	25,948,470
Apr 14, 2026	20.80	21.11	20.76	21.01	21.01	-2.42%	32,279,030
Apr 13, 2026	20.78	21.99	20.41	21.53	21.52	5.64%	46,871,380
Apr 10, 2026	20.70	20.77	20.25	20.38	20.38	-1.55%	22,170,380
Apr 9, 2026	20.29	20.76	20.08	20.70	20.70	1.47%	25,852,960
Apr 8, 2026	19.88	20.46	19.44	20.40	20.40	0.34%	27,822,830
Apr 7, 2026	19.80	20.37	19.70	20.33	20.33	3.51%	19,533,860
Apr 3, 2026	20.55	20.63	19.61	19.64	19.64	-4.80%	23,093,320