Xinjiang Talimu Agriculture Development Co., Ltd. (600359.SS) SHH
6.80
-0.44(-6.08%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.26 | 6.8 | 6.8 | 7.31 | 6.78 | 18M |
| April 02, 2026 | 7.27 | 7.24 | 7.24 | 7.41 | 7.19 | 15.76M |
| April 01, 2026 | 7.36 | 7.21 | 7.21 | 7.43 | 7.16 | 15.98M |
| March 31, 2026 | 7.62 | 7.31 | 7.31 | 7.62 | 7.26 | 30M |
| March 30, 2026 | 6.86 | 7.65 | 7.65 | 7.65 | 6.85 | 20.32M |
| March 27, 2026 | 6.73 | 6.95 | 6.95 | 6.95 | 6.7 | 7.4M |
| March 26, 2026 | 6.85 | 6.78 | 6.78 | 7 | 6.74 | 10.38M |
| March 25, 2026 | 6.66 | 6.88 | 6.88 | 6.88 | 6.65 | 11.3M |
| March 24, 2026 | 6.59 | 6.64 | 6.64 | 6.66 | 6.31 | 13.01M |
| March 23, 2026 | 6.88 | 6.42 | 6.42 | 6.88 | 6.38 | 16.84M |
| March 20, 2026 | 7.32 | 6.97 | 6.97 | 7.33 | 6.97 | 12.86M |
| March 19, 2026 | 7.5 | 7.27 | 7.27 | 7.53 | 7.24 | 9M |
| March 18, 2026 | 7.55 | 7.48 | 7.48 | 7.56 | 7.38 | 9.36M |
| March 17, 2026 | 7.78 | 7.54 | 7.54 | 7.92 | 7.5 | 15.5M |
| March 16, 2026 | 7.66 | 7.88 | 7.88 | 8.03 | 7.66 | 17.22M |
| March 13, 2026 | 7.74 | 7.69 | 7.69 | 7.88 | 7.66 | 14.72M |
| March 12, 2026 | 7.84 | 7.74 | 7.74 | 7.86 | 7.68 | 13.76M |
| March 11, 2026 | 7.86 | 7.84 | 7.84 | 7.91 | 7.75 | 14.73M |
| March 10, 2026 | 7.92 | 7.87 | 7.87 | 7.96 | 7.79 | 8.56M |
| March 09, 2026 | 8.02 | 7.86 | 7.86 | 8.26 | 7.8 | 21.25M |
| March 06, 2026 | 7.78 | 7.92 | 7.92 | 7.95 | 7.67 | 24.44M |
| March 05, 2026 | 8 | 7.72 | 7.72 | 8.09 | 7.68 | 35.85M |
| March 04, 2026 | 7.92 | 8.17 | 8.17 | 8.32 | 7.92 | 32.69M |
| March 03, 2026 | 7.87 | 8.09 | 8.09 | 8.45 | 7.86 | 35.57M |
| March 02, 2026 | 8 | 7.91 | 7.91 | 8.14 | 7.81 | 18.38M |
| February 27, 2026 | 7.79 | 7.89 | 7.89 | 7.91 | 7.66 | 19.46M |
| February 26, 2026 | 7.76 | 7.83 | 7.83 | 8.31 | 7.72 | 33.28M |
| February 25, 2026 | 7.55 | 7.64 | 7.64 | 7.76 | 7.54 | 17.75M |
| February 24, 2026 | 7.23 | 7.45 | 7.45 | 7.46 | 7.23 | 13.18M |
| February 13, 2026 | 7.23 | 7.22 | 0 | 7.32 | 7.21 | 6.6M |
| February 12, 2026 | 7.33 | 7.24 | 0 | 7.35 | 7.17 | 9.42M |
| February 11, 2026 | 7.27 | 7.34 | 0 | 7.38 | 7.2 | 9.19M |
| February 10, 2026 | 7.36 | 7.27 | 0 | 7.37 | 7.24 | 11.09M |
| February 09, 2026 | 7.35 | 7.37 | 0 | 7.42 | 7.34 | 10.41M |
| February 06, 2026 | 7.39 | 7.35 | 0 | 7.47 | 7.32 | 10.25M |
| February 05, 2026 | 7.5 | 7.38 | 0 | 7.6 | 7.37 | 15.35M |
| February 04, 2026 | 7.52 | 7.52 | 0 | 7.65 | 7.36 | 21.65M |
| February 03, 2026 | 7.65 | 7.45 | 0 | 7.73 | 7.37 | 23.07M |
| February 02, 2026 | 7.87 | 7.48 | 0 | 7.9 | 7.45 | 36.22M |
| January 30, 2026 | 7.62 | 7.93 | 0 | 8.28 | 7.56 | 60M |
| January 29, 2026 | 7.48 | 7.63 | 0 | 7.85 | 7.46 | 20.21M |
| January 28, 2026 | 7.19 | 7.5 | 0 | 7.55 | 7.15 | 20.53M |
| January 27, 2026 | 7.46 | 7.19 | 0 | 7.46 | 7.08 | 20.19M |
| January 26, 2026 | 7.57 | 7.62 | 0 | 7.67 | 7.51 | 9.05M |
| January 23, 2026 | 7.64 | 7.57 | 0 | 7.67 | 7.53 | 7.62M |
| January 22, 2026 | 7.57 | 7.6 | 0 | 7.62 | 7.5 | 8.28M |
| January 21, 2026 | 7.43 | 7.54 | 0 | 7.57 | 7.36 | 8.56M |
| January 20, 2026 | 7.47 | 7.46 | 0 | 7.48 | 7.4 | 5.64M |
| January 19, 2026 | 7.3 | 7.47 | 0 | 7.49 | 7.26 | 8.91M |
| January 16, 2026 | 7.52 | 7.3 | 0 | 7.54 | 7.28 | 8.41M |
| January 15, 2026 | 7.39 | 7.43 | 0 | 7.51 | 7.36 | 7.97M |
| January 14, 2026 | 7.41 | 7.44 | 0 | 7.49 | 7.31 | 11.5M |
| January 13, 2026 | 7.52 | 7.44 | 0 | 7.57 | 7.39 | 11.16M |
| January 12, 2026 | 7.5 | 7.52 | 0 | 7.54 | 7.4 | 9.98M |
| January 09, 2026 | 7.4 | 7.5 | 0 | 7.58 | 7.4 | 9.96M |
| January 08, 2026 | 7.46 | 7.43 | 0 | 7.48 | 7.33 | 11.31M |
| January 07, 2026 | 7.3 | 7.47 | 0 | 7.71 | 7.25 | 19.98M |
| January 06, 2026 | 7.13 | 7.28 | 0 | 7.3 | 7.11 | 11.36M |
| January 05, 2026 | 7.15 | 7.12 | 0 | 7.19 | 7.1 | 7.83M |
| December 31, 2025 | 7.21 | 7.15 | 0 | 7.25 | 7.07 | 5.81M |
