SHA:600370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	1.49	1.58	1.47	1.58	1.58	5.33%	63,650,896
Jun 15, 2026	1.44	1.53	1.42	1.50	1.50	2.74%	83,600,510
Jun 12, 2026	1.41	1.47	1.41	1.46	1.46	4.29%	89,950,078
Jun 11, 2026	1.37	1.42	1.35	1.40	1.40	-1.41%	78,014,013
Jun 10, 2026	1.39	1.42	1.39	1.42	1.42	5.19%	85,984,040
Jun 9, 2026	1.33	1.38	1.32	1.35	1.35	2.27%	57,049,480
Jun 8, 2026	1.32	1.38	1.31	1.32	1.32	-3.65%	55,475,228
Jun 5, 2026	1.37	1.42	1.34	1.37	1.37	-2.14%	70,280,367
Jun 4, 2026	1.44	1.45	1.40	1.40	1.40	-4.76%	78,283,171
Jun 3, 2026	1.53	1.57	1.46	1.47	1.47	-3.92%	108,333,651
Jun 2, 2026	1.42	1.53	1.41	1.53	1.53	4.79%	121,620,593
Jun 1, 2026	1.41	1.49	1.35	1.46	1.46	2.82%	138,320,100
May 29, 2026	1.39	1.42	1.37	1.42	1.42	5.19%	126,295,227
May 28, 2026	1.29	1.35	1.28	1.35	1.35	4.65%	51,708,644
May 27, 2026	1.26	1.31	1.24	1.29	1.29	-1.53%	83,758,834
May 26, 2026	1.39	1.39	1.31	1.31	1.31	-5.07%	112,184,083
May 25, 2026	1.28	1.38	1.28	1.38	1.38	5.34%	148,160,100
May 22, 2026	1.31	1.36	1.31	1.31	1.31	-5.07%	179,938,683
May 21, 2026	1.38	1.41	1.38	1.38	1.38	-4.83%	78,952,035
May 20, 2026	1.45	1.49	1.45	1.45	1.45	-5.23%	147,804,600
May 19, 2026	1.53	1.53	1.53	1.53	1.53	-4.97%	1,939,100
May 18, 2026	1.61	1.61	1.61	1.61	1.61	-4.73%	3,568,700
May 15, 2026	1.69	1.69	1.69	1.69	1.69	-5.06%	2,310,600
May 14, 2026	1.78	1.78	1.78	1.78	1.78	-4.81%	11,096,600
May 13, 2026	1.87	1.87	1.87	1.87	1.87	-5.08%	4,517,000
May 12, 2026	1.97	1.97	1.97	1.97	1.97	-4.83%	882,700
May 11, 2026	2.07	2.07	2.07	2.07	2.07	-5.05%	1,601,200
May 8, 2026	2.18	2.18	2.18	2.18	2.18	-4.80%	939,800
May 7, 2026	2.29	2.29	2.29	2.29	2.29	-4.98%	1,465,600
May 6, 2026	2.41	2.41	2.41	2.41	2.41	-5.12%	1,043,900
Apr 30, 2026	2.54	2.54	2.54	2.54	2.54	-4.87%	1,540,000
Apr 29, 2026	2.67	2.67	2.67	2.67	2.67	-	-
Apr 28, 2026	2.64	2.72	2.63	2.67	2.67	0.38%	142,437,257
Apr 27, 2026	2.64	2.76	2.56	2.66	2.66	0.76%	228,136,580
Apr 24, 2026	2.40	2.64	2.38	2.64	2.64	10.00%	147,591,369
Apr 23, 2026	2.43	2.46	2.38	2.40	2.40	-1.64%	50,830,174
Apr 22, 2026	2.46	2.47	2.41	2.44	2.44	-1.21%	40,632,060
Apr 21, 2026	2.44	2.47	2.41	2.47	2.47	0.82%	54,341,780
Apr 20, 2026	2.41	2.46	2.41	2.45	2.45	2.08%	56,313,255
Apr 17, 2026	2.43	2.44	2.39	2.40	2.40	-1.23%	43,983,355
Apr 16, 2026	2.42	2.45	2.40	2.43	2.43	-	50,900,835
Apr 15, 2026	2.50	2.50	2.42	2.43	2.43	-3.19%	57,478,080
Apr 14, 2026	2.54	2.55	2.47	2.51	2.51	-0.79%	63,247,789
Apr 13, 2026	2.51	2.54	2.45	2.53	2.53	2.02%	94,836,750
Apr 10, 2026	2.50	2.52	2.46	2.48	2.48	-1.20%	87,567,550
Apr 9, 2026	2.55	2.60	2.48	2.51	2.51	-1.95%	120,044,800
Apr 8, 2026	2.52	2.60	2.43	2.56	2.56	1.59%	208,769,600
Apr 7, 2026	2.32	2.52	2.30	2.52	2.52	10.04%	83,695,860
Apr 3, 2026	2.40	2.41	2.28	2.29	2.29	-4.58%	78,075,670
Apr 2, 2026	2.48	2.49	2.39	2.40	2.40	-4.38%	80,643,820