SHA:600367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.57	29.08	26.92	26.99	26.99	0.15%	26,486,719
Jul 30, 2026	28.62	29.38	25.93	26.95	26.95	-5.84%	27,034,916
Jul 29, 2026	28.67	29.04	27.47	28.62	28.62	-0.90%	23,778,236
Jul 28, 2026	30.93	31.43	28.28	28.88	28.88	-7.41%	24,693,083
Jul 27, 2026	30.03	31.20	28.80	31.19	31.19	5.37%	19,307,220
Jul 24, 2026	29.94	31.39	29.36	29.60	29.60	-4.33%	17,408,423
Jul 23, 2026	30.73	31.90	29.89	30.94	30.94	2.35%	24,954,886
Jul 22, 2026	30.75	31.66	29.60	30.23	30.23	-3.33%	29,387,541
Jul 21, 2026	29.59	31.50	26.63	31.27	31.27	5.68%	42,361,746
Jul 20, 2026	33.54	33.83	29.59	29.59	29.59	-10.01%	26,507,491
Jul 17, 2026	35.35	37.09	32.67	32.88	32.88	-5.14%	32,186,231
Jul 16, 2026	35.81	37.25	34.40	34.66	34.66	-5.35%	21,173,180
Jul 15, 2026	40.56	40.65	36.58	36.62	36.62	-8.04%	25,360,449
Jul 14, 2026	38.45	40.71	37.18	39.82	39.82	5.62%	27,961,560
Jul 13, 2026	40.15	41.08	37.52	37.70	37.70	-8.45%	28,010,940
Jul 10, 2026	43.34	44.80	41.11	41.18	41.18	-4.83%	31,936,364
Jul 9, 2026	43.51	45.00	40.70	43.27	43.27	1.43%	34,070,801
Jul 8, 2026	45.89	46.48	42.65	42.66	42.66	-6.61%	35,416,940
Jul 7, 2026	47.65	48.78	45.45	45.68	45.68	-4.19%	33,901,514
Jul 6, 2026	52.02	54.29	47.68	47.68	47.68	-10.00%	42,995,003
Jul 3, 2026	56.00	57.59	52.71	52.98	52.98	-9.09%	47,006,366
Jul 2, 2026	59.00	63.55	57.42	58.28	58.28	-8.65%	63,115,202
Jul 1, 2026	62.66	64.30	59.11	63.80	63.80	1.38%	65,582,428
Jun 30, 2026	56.88	62.93	56.88	62.93	62.93	10.00%	42,526,598
Jun 29, 2026	58.71	61.68	55.01	57.21	57.21	-1.84%	74,881,345
Jun 26, 2026	52.98	58.28	52.30	58.28	58.28	10.00%	68,746,906
Jun 25, 2026	51.78	53.38	50.00	52.98	52.98	3.88%	57,508,646
Jun 24, 2026	53.00	53.98	50.66	51.00	51.00	-8.93%	59,214,832
Jun 23, 2026	64.68	66.39	56.00	56.00	56.00	-10.00%	49,956,531
Jun 22, 2026	58.00	62.22	58.00	62.22	62.22	10.01%	30,675,719
Jun 18, 2026	57.59	58.80	53.88	56.56	56.56	-0.95%	48,756,928
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