SHA:600367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	39.19	40.72	38.95	40.50	40.47	3.40%	70,331,006
Aug 26, 2026	38.86	40.13	36.88	39.17	39.14	2.35%	70,862,631
Aug 25, 2026	38.15	40.38	36.36	38.27	38.24	0.31%	87,820,069
Aug 24, 2026	34.95	38.15	33.57	38.15	38.12	10.01%	75,657,519
Aug 21, 2026	34.17	35.79	33.51	34.68	34.65	-3.37%	47,780,235
Aug 20, 2026	38.50	38.55	35.89	35.89	35.86	-10.01%	64,798,998
Aug 19, 2026	37.00	40.88	36.36	39.88	39.85	4.32%	92,557,431
Aug 18, 2026	35.50	38.23	35.49	38.23	38.20	10.01%	56,378,965
Aug 17, 2026	33.76	35.13	33.47	34.75	34.72	3.33%	32,173,136
Aug 14, 2026	33.16	33.79	32.85	33.63	33.60	1.88%	23,767,130
Aug 13, 2026	33.90	34.60	33.00	33.01	32.98	-1.34%	34,715,801
Aug 12, 2026	33.66	33.87	32.52	33.46	33.43	-0.86%	38,587,798
Aug 11, 2026	32.90	35.38	32.42	33.75	33.72	1.96%	57,775,646
Aug 10, 2026	33.49	34.11	31.83	33.10	33.07	0.42%	47,548,868
Aug 7, 2026	31.91	33.50	31.75	32.96	32.93	4.67%	57,109,462
Aug 6, 2026	30.38	31.95	29.96	31.49	31.46	5.25%	58,100,374
Aug 5, 2026	27.24	29.92	27.24	29.92	29.89	10.00%	25,649,955
Aug 4, 2026	25.98	27.51	25.18	27.20	27.18	6.17%	24,978,177
Aug 3, 2026	26.96	27.12	25.40	25.62	25.60	-5.08%	25,847,238
Jul 31, 2026	28.57	29.08	26.92	26.99	26.97	0.15%	26,486,719
Jul 30, 2026	28.62	29.38	25.93	26.95	26.93	-5.84%	27,034,916
Jul 29, 2026	28.67	29.04	27.47	28.62	28.60	-0.90%	23,778,236
Jul 28, 2026	30.93	31.43	28.28	28.88	28.86	-7.41%	24,693,083
Jul 27, 2026	30.03	31.20	28.80	31.19	31.16	5.37%	19,307,227
Jul 24, 2026	29.94	31.39	29.36	29.60	29.57	-4.33%	17,408,423
Jul 23, 2026	30.73	31.90	29.89	30.94	30.91	2.35%	24,954,886
Jul 22, 2026	30.75	31.66	29.60	30.23	30.20	-3.33%	29,387,541