SHA:600370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	2.47	2.52	2.43	2.51	2.51	3.72%	125,383,900
Mar 31, 2026	2.54	2.57	2.41	2.42	2.42	-4.72%	140,445,400
Mar 30, 2026	2.62	2.70	2.46	2.54	2.54	-2.31%	157,558,400
Mar 27, 2026	2.49	2.64	2.47	2.60	2.60	3.59%	200,299,700
Mar 26, 2026	2.63	2.70	2.49	2.51	2.51	-5.64%	188,206,900
Mar 25, 2026	2.59	2.67	2.57	2.66	2.66	-1.48%	226,654,400
Mar 24, 2026	2.66	2.71	2.53	2.70	2.70	1.50%	277,035,500
Mar 23, 2026	2.75	2.86	2.66	2.66	2.66	-10.14%	343,811,200
Mar 20, 2026	3.29	3.37	2.96	2.96	2.96	-10.03%	383,241,600
Mar 19, 2026	3.66	3.86	3.27	3.29	3.29	-9.37%	529,143,600
Mar 18, 2026	3.36	3.63	3.28	3.63	3.63	10.00%	415,009,851
Mar 17, 2026	2.97	3.30	2.86	3.30	3.30	10.00%	253,949,700
Mar 16, 2026	2.98	3.00	2.88	3.00	3.00	9.89%	167,039,236
Mar 13, 2026	2.48	2.73	2.48	2.73	2.73	10.08%	273,715,000
Mar 12, 2026	2.48	2.48	2.46	2.48	2.48	10.22%	104,343,600