SHA:600367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	30.05	33.22	30.00	33.22	33.22	10.00%	63,008,757
May 27, 2026	31.30	32.76	30.01	30.20	30.20	1.41%	77,004,622
May 26, 2026	27.74	29.78	27.67	29.78	29.78	10.01%	32,786,633
May 25, 2026	27.55	28.09	26.60	27.07	27.07	3.05%	43,136,557
May 22, 2026	25.58	26.66	25.19	26.27	26.27	5.84%	42,438,810
May 21, 2026	24.70	26.81	24.70	24.82	24.82	1.85%	47,170,860
May 20, 2026	24.85	24.85	23.70	24.37	24.37	-2.91%	25,469,718
May 19, 2026	25.58	25.64	24.39	25.10	25.10	-3.05%	31,975,430
May 18, 2026	24.99	26.68	24.58	25.89	25.89	3.77%	40,624,688
May 15, 2026	24.50	25.98	24.38	24.95	24.95	3.36%	40,786,541
May 14, 2026	24.89	25.34	24.13	24.14	24.14	-3.09%	31,316,423
May 13, 2026	23.08	25.20	23.08	24.91	24.91	7.14%	46,131,599
May 12, 2026	24.28	24.39	23.01	23.25	23.25	-3.25%	34,113,584
May 11, 2026	23.89	24.62	23.75	24.03	24.03	1.48%	39,074,505
May 8, 2026	23.84	24.48	23.54	23.68	23.68	0.04%	35,099,685
May 7, 2026	23.70	23.93	23.42	23.67	23.67	-0.59%	33,396,748
May 6, 2026	23.48	23.89	23.07	23.81	23.81	1.45%	41,458,248
Apr 30, 2026	23.40	23.87	23.05	23.47	23.47	1.08%	47,511,035
Apr 29, 2026	21.15	23.22	21.10	23.22	23.22	10.00%	40,971,926
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	21.70	-4.28%	36,922,470
Apr 24, 2026	22.56	23.27	22.38	22.67	22.67	0.93%	32,611,993
Apr 23, 2026	22.92	23.01	21.83	22.46	22.46	-3.15%	35,790,561
Apr 22, 2026	22.50	23.53	22.42	23.19	23.19	2.61%	48,647,421
Apr 21, 2026	22.53	22.88	21.68	22.60	22.60	1.03%	42,810,620
Apr 20, 2026	21.57	23.50	21.55	22.37	22.37	4.73%	61,575,417
Apr 17, 2026	21.28	21.66	21.14	21.36	21.36	0.38%	23,000,566
Apr 16, 2026	20.23	21.36	20.20	21.28	21.28	5.19%	35,121,194
Apr 15, 2026	20.93	21.00	20.18	20.23	20.23	-3.71%	25,948,479
Apr 14, 2026	20.80	21.11	20.76	21.01	21.01	-2.42%	32,279,035
Apr 13, 2026	20.78	21.99	20.41	21.53	21.53	5.64%	46,871,387
Apr 10, 2026	20.70	20.77	20.25	20.38	20.38	-1.55%	22,170,385
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%	27,822,835
Apr 7, 2026	19.80	20.37	19.70	20.33	20.33	3.51%	19,533,868
Apr 3, 2026	20.55	20.63	19.61	19.64	19.64	-4.80%	23,093,320
Apr 2, 2026	20.62	21.08	20.33	20.63	20.63	0.05%	22,103,960
Apr 1, 2026	20.88	21.19	20.50	20.62	20.62	-1.25%	25,967,114
Mar 31, 2026	22.40	22.50	20.87	20.88	20.88	-6.16%	37,787,820
Mar 30, 2026	24.12	24.33	22.22	22.25	22.25	-2.71%	40,700,190
Mar 27, 2026	22.06	23.55	22.00	22.87	22.87	2.65%	47,788,290
Mar 26, 2026	22.03	23.12	21.81	22.28	22.28	-1.07%	37,200,030
Mar 25, 2026	22.00	22.70	21.97	22.52	22.52	-1.23%	33,032,140
Mar 24, 2026	22.74	23.20	21.26	22.80	22.80	0.26%	42,744,103
Mar 23, 2026	23.23	24.85	22.48	22.74	22.74	-4.13%	37,417,940
Mar 20, 2026	24.50	25.18	23.69	23.72	23.72	-5.04%	41,660,020
Mar 19, 2026	26.75	27.00	24.67	24.98	24.98	-3.92%	51,129,748
Mar 18, 2026	27.40	27.60	25.81	26.00	26.00	-9.22%	68,284,029
Mar 17, 2026	26.81	29.00	26.73	28.64	28.64	6.83%	93,153,070
Mar 16, 2026	26.40	27.28	24.74	26.81	26.81	8.10%	102,528,800