SHA:600370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.34	2.34	2.24	2.29	-	-3.38%	82,934,762
Feb 26, 2026	2.54	2.58	2.35	2.37	2.37	-9.20%	143,188,300
Feb 25, 2026	2.58	2.69	2.55	2.61	2.61	1.56%	90,695,610
Feb 24, 2026	2.45	2.62	2.45	2.57	2.57	7.08%	135,795,600
Feb 13, 2026	2.71	2.72	2.39	2.40	2.40	-9.77%	138,395,800
Feb 12, 2026	2.70	2.85	2.66	2.66	2.66	-3.27%	129,824,500
Feb 11, 2026	2.55	2.83	2.54	2.75	2.75	7.00%	167,920,300
Feb 10, 2026	2.65	2.65	2.56	2.57	2.57	-2.65%	42,836,100
Feb 9, 2026	2.61	2.78	2.60	2.64	2.64	3.13%	79,459,740
Feb 6, 2026	2.49	2.60	2.45	2.56	2.56	2.40%	49,254,420
Feb 5, 2026	2.51	2.57	2.48	2.50	2.50	-1.19%	31,375,500
Feb 4, 2026	2.50	2.54	2.48	2.53	2.53	1.61%	42,081,426
Feb 3, 2026	2.45	2.52	2.44	2.49	2.49	3.32%	37,536,726
Feb 2, 2026	2.57	2.57	2.41	2.41	2.41	-5.49%	43,524,700
Jan 30, 2026	2.48	2.64	2.47	2.55	2.55	2.00%	67,030,650
Jan 29, 2026	2.69	2.72	2.48	2.50	2.50	-7.41%	86,777,150
Jan 28, 2026	2.64	2.74	2.61	2.70	2.70	1.89%	46,815,040
Jan 27, 2026	2.66	2.67	2.57	2.65	2.65	-0.38%	40,123,962
Jan 26, 2026	2.72	2.76	2.65	2.66	2.66	-2.92%	53,941,870
Jan 23, 2026	2.76	2.88	2.72	2.74	2.74	-0.36%	60,321,700
Jan 22, 2026	2.73	2.87	2.70	2.75	2.75	2.61%	86,384,700
Jan 21, 2026	2.70	2.73	2.63	2.68	2.68	-1.83%	52,198,800
Jan 20, 2026	2.58	2.81	2.58	2.73	2.73	3.41%	107,578,371
Jan 19, 2026	2.54	2.67	2.48	2.64	2.64	3.13%	68,633,060
Jan 16, 2026	2.56	2.74	2.52	2.56	2.56	-	61,691,008
Jan 15, 2026	2.60	2.65	2.48	2.56	2.56	-3.40%	82,129,250
Jan 14, 2026	2.60	2.79	2.57	2.65	2.65	0.76%	122,282,900
Jan 13, 2026	2.56	2.82	2.50	2.63	2.63	0.77%	111,778,400
Jan 12, 2026	2.51	2.64	2.49	2.61	2.61	3.57%	104,995,591
Jan 9, 2026	2.55	2.55	2.48	2.52	2.52	-0.79%	62,646,420
Jan 8, 2026	2.54	2.68	2.52	2.54	2.54	-1.17%	88,904,840
Jan 7, 2026	2.70	2.74	2.53	2.57	2.57	-6.20%	153,997,200
Jan 6, 2026	2.55	2.74	2.46	2.74	2.74	10.04%	205,514,864
Jan 5, 2026	2.25	2.49	2.24	2.49	2.49	10.18%	80,333,110
Dec 31, 2025	2.35	2.36	2.24	2.26	2.26	-4.24%	44,674,630
Dec 30, 2025	2.33	2.42	2.32	2.36	2.36	1.72%	62,054,701
Dec 29, 2025	2.35	2.38	2.31	2.32	2.32	-2.11%	59,573,250
Dec 26, 2025	2.40	2.43	2.31	2.37	2.37	-2.47%	105,014,300
Dec 25, 2025	2.22	2.43	2.19	2.43	2.43	9.95%	93,920,480
Dec 24, 2025	2.15	2.22	2.14	2.21	2.21	1.84%	22,288,830
Dec 23, 2025	2.20	2.21	2.14	2.17	2.17	-1.81%	25,331,410
Dec 22, 2025	2.16	2.26	2.16	2.21	2.21	1.38%	35,058,150
Dec 19, 2025	2.12	2.18	2.11	2.18	2.18	2.83%	23,528,200
Dec 18, 2025	2.11	2.16	2.09	2.12	2.12	0.47%	21,665,700
Dec 17, 2025	2.09	2.13	2.06	2.11	2.11	0.96%	20,813,600
Dec 16, 2025	2.17	2.17	2.09	2.09	2.09	-3.24%	20,927,000
Dec 15, 2025	2.13	2.19	2.12	2.16	2.16	0.93%	23,932,500
Dec 12, 2025	2.15	2.17	2.13	2.14	2.14	-0.93%	25,742,650
Dec 11, 2025	2.25	2.25	2.15	2.16	2.16	-3.57%	28,420,350
Dec 10, 2025	2.23	2.25	2.20	2.24	2.24	0.45%	23,078,200