Xinjiang Talimu Agriculture Development Co., Ltd. (SHA:600359)
China
· Delayed Price · Currency is CNY 7.28
+0.15 (2.10%)
Apr 29, 2026, 3:00 PM CST
SHA:600359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.21 | 7.29 | 7.08 | 7.28 | 7.28 | 2.10% | 10,725,479 |
| Apr 28, 2026 | 7.12 | 7.19 | 7.03 | 7.13 | 7.13 | 0.14% | 6,773,496 |
| Apr 27, 2026 | 7.00 | 7.17 | 6.85 | 7.12 | 7.12 | 1.28% | 10,599,907 |
| Apr 24, 2026 | 7.05 | 7.14 | 6.94 | 7.03 | 7.03 | -0.71% | 6,686,001 |
| Apr 23, 2026 | 7.06 | 7.10 | 6.92 | 7.08 | 7.08 | 0.28% | 8,811,900 |
| Apr 22, 2026 | 6.98 | 7.13 | 6.95 | 7.06 | 7.06 | 1.29% | 9,778,870 |
| Apr 21, 2026 | 7.01 | 7.05 | 6.93 | 6.97 | 6.97 | -0.71% | 5,479,542 |
| Apr 20, 2026 | 6.97 | 7.02 | 6.92 | 7.02 | 7.02 | 0.72% | 5,687,712 |
| Apr 17, 2026 | 7.06 | 7.11 | 6.89 | 6.97 | 6.97 | -1.69% | 8,761,275 |
| Apr 16, 2026 | 6.94 | 7.10 | 6.87 | 7.09 | 7.09 | 1.72% | 8,469,980 |
| Apr 15, 2026 | 7.08 | 7.08 | 6.96 | 6.97 | 6.97 | -1.55% | 6,035,300 |
| Apr 14, 2026 | 7.11 | 7.12 | 6.94 | 7.08 | 7.08 | -0.14% | 9,039,200 |
| Apr 13, 2026 | 7.10 | 7.20 | 7.02 | 7.09 | 7.09 | -0.70% | 9,512,085 |
| Apr 10, 2026 | 7.11 | 7.26 | 6.98 | 7.14 | 7.14 | 1.13% | 12,670,330 |
| Apr 9, 2026 | 7.08 | 7.17 | 7.01 | 7.06 | 7.06 | - | 11,975,900 |
| Apr 8, 2026 | 7.10 | 7.14 | 6.94 | 7.06 | 7.06 | 0.28% | 15,471,929 |
| Apr 7, 2026 | 6.88 | 7.11 | 6.69 | 7.04 | 7.04 | 3.53% | 13,839,300 |
| Apr 3, 2026 | 7.26 | 7.31 | 6.78 | 6.80 | 6.80 | -6.08% | 17,999,370 |
| Apr 2, 2026 | 7.27 | 7.41 | 7.19 | 7.24 | 7.24 | 0.42% | 15,760,190 |
| Apr 1, 2026 | 7.36 | 7.43 | 7.16 | 7.21 | 7.21 | -1.37% | 15,977,268 |
| Mar 31, 2026 | 7.62 | 7.62 | 7.26 | 7.31 | 7.31 | -4.44% | 30,001,090 |
| Mar 30, 2026 | 6.86 | 7.65 | 6.85 | 7.65 | 7.65 | 10.07% | 20,322,925 |
| Mar 27, 2026 | 6.73 | 6.95 | 6.70 | 6.95 | 6.95 | 2.51% | 7,399,810 |
| Mar 26, 2026 | 6.85 | 7.00 | 6.74 | 6.78 | 6.78 | -1.45% | 10,384,000 |
| Mar 25, 2026 | 6.66 | 6.88 | 6.65 | 6.88 | 6.88 | 3.61% | 11,295,800 |
| Mar 24, 2026 | 6.59 | 6.66 | 6.31 | 6.64 | 6.64 | 3.43% | 13,009,090 |
| Mar 23, 2026 | 6.88 | 6.88 | 6.38 | 6.42 | 6.42 | -7.89% | 16,840,660 |
| Mar 20, 2026 | 7.32 | 7.33 | 6.97 | 6.97 | 6.97 | -4.13% | 12,862,383 |
| Mar 19, 2026 | 7.50 | 7.53 | 7.24 | 7.27 | 7.27 | -2.81% | 8,999,569 |
| Mar 18, 2026 | 7.55 | 7.56 | 7.38 | 7.48 | 7.48 | -0.80% | 9,362,200 |
| Mar 17, 2026 | 7.78 | 7.92 | 7.50 | 7.54 | 7.54 | -4.31% | 15,497,900 |
| Mar 16, 2026 | 7.66 | 8.03 | 7.66 | 7.88 | 7.88 | 2.47% | 17,222,100 |
| Mar 13, 2026 | 7.74 | 7.88 | 7.66 | 7.69 | 7.69 | -0.65% | 14,718,700 |
| Mar 12, 2026 | 7.84 | 7.86 | 7.68 | 7.74 | 7.74 | -1.28% | 13,764,700 |
| Mar 11, 2026 | 7.86 | 7.91 | 7.75 | 7.84 | 7.84 | -0.25% | 14,726,700 |
| Mar 10, 2026 | 7.92 | 7.96 | 7.79 | 7.86 | 7.86 | - | 14,290,000 |
| Mar 9, 2026 | 8.02 | 8.26 | 7.80 | 7.86 | 7.86 | -0.76% | 21,253,100 |
| Mar 6, 2026 | 7.78 | 7.95 | 7.67 | 7.92 | 7.92 | 2.59% | 24,442,456 |
| Mar 5, 2026 | 8.00 | 8.09 | 7.68 | 7.72 | 7.72 | -4.69% | 35,848,360 |
| Mar 4, 2026 | 7.92 | 8.32 | 7.92 | 8.10 | 8.10 | 0.12% | 42,077,280 |
| Mar 3, 2026 | 7.87 | 8.45 | 7.86 | 8.09 | 8.09 | 2.28% | 35,567,560 |
| Mar 2, 2026 | 8.00 | 8.14 | 7.81 | 7.91 | 7.91 | 0.25% | 18,381,751 |
| Feb 27, 2026 | 7.79 | 7.91 | 7.66 | 7.89 | 7.89 | 0.77% | 19,460,260 |
| Feb 26, 2026 | 7.76 | 8.31 | 7.72 | 7.83 | 7.83 | 2.49% | 33,283,220 |
| Feb 25, 2026 | 7.55 | 7.76 | 7.54 | 7.64 | 7.64 | 2.55% | 17,752,843 |
| Feb 24, 2026 | 7.23 | 7.46 | 7.23 | 7.45 | 7.45 | 3.19% | 13,181,196 |
| Feb 13, 2026 | 7.23 | 7.32 | 7.21 | 7.22 | 7.22 | -0.28% | 6,596,500 |
| Feb 12, 2026 | 7.33 | 7.35 | 7.17 | 7.24 | 7.24 | -1.36% | 9,424,342 |
| Feb 11, 2026 | 7.27 | 7.38 | 7.20 | 7.34 | 7.34 | 0.96% | 9,192,507 |
| Feb 10, 2026 | 7.36 | 7.37 | 7.24 | 7.27 | 7.27 | -1.36% | 11,092,400 |
| Feb 9, 2026 | 7.35 | 7.42 | 7.34 | 7.37 | 7.37 | 0.27% | 10,410,200 |
| Feb 6, 2026 | 7.39 | 7.47 | 7.32 | 7.35 | 7.35 | -0.41% | 10,250,900 |
| Feb 5, 2026 | 7.50 | 7.60 | 7.37 | 7.38 | 7.38 | -1.86% | 15,346,800 |
| Feb 4, 2026 | 7.52 | 7.65 | 7.36 | 7.52 | 7.52 | 0.94% | 21,649,800 |
| Feb 3, 2026 | 7.65 | 7.73 | 7.37 | 7.45 | 7.45 | -0.40% | 23,066,500 |
| Feb 2, 2026 | 7.87 | 7.90 | 7.45 | 7.48 | 7.48 | -5.67% | 36,219,060 |
| Jan 30, 2026 | 7.62 | 8.28 | 7.56 | 7.93 | 7.93 | 3.93% | 60,004,050 |
| Jan 29, 2026 | 7.48 | 7.85 | 7.46 | 7.63 | 7.63 | 1.73% | 20,205,220 |
| Jan 28, 2026 | 7.19 | 7.55 | 7.15 | 7.50 | 7.50 | 4.31% | 20,529,520 |
| Jan 27, 2026 | 7.46 | 7.46 | 7.08 | 7.19 | 7.19 | -5.64% | 20,188,070 |
| Jan 26, 2026 | 7.57 | 7.67 | 7.51 | 7.62 | 7.62 | 0.66% | 9,054,627 |
| Jan 23, 2026 | 7.64 | 7.67 | 7.53 | 7.57 | 7.57 | -0.39% | 7,616,800 |
| Jan 22, 2026 | 7.57 | 7.62 | 7.50 | 7.60 | 7.60 | 0.80% | 8,281,099 |
| Jan 21, 2026 | 7.43 | 7.57 | 7.36 | 7.54 | 7.54 | 1.07% | 8,556,200 |
| Jan 20, 2026 | 7.47 | 7.48 | 7.40 | 7.46 | 7.46 | -0.13% | 5,636,391 |
| Jan 19, 2026 | 7.30 | 7.49 | 7.26 | 7.47 | 7.47 | 2.33% | 8,908,289 |
| Jan 16, 2026 | 7.52 | 7.54 | 7.28 | 7.30 | 7.30 | -1.75% | 8,406,009 |
| Jan 15, 2026 | 7.39 | 7.51 | 7.36 | 7.43 | 7.43 | -0.13% | 7,970,813 |
| Jan 14, 2026 | 7.41 | 7.49 | 7.31 | 7.44 | 7.44 | - | 11,501,560 |
| Jan 13, 2026 | 7.52 | 7.57 | 7.39 | 7.44 | 7.44 | -1.06% | 11,157,900 |
| Jan 12, 2026 | 7.50 | 7.54 | 7.40 | 7.52 | 7.52 | 0.27% | 9,982,337 |
| Jan 9, 2026 | 7.40 | 7.58 | 7.40 | 7.50 | 7.50 | 0.94% | 9,961,560 |
| Jan 8, 2026 | 7.46 | 7.48 | 7.33 | 7.43 | 7.43 | -0.54% | 11,307,900 |
| Jan 7, 2026 | 7.30 | 7.71 | 7.25 | 7.47 | 7.47 | 2.61% | 19,983,370 |
| Jan 6, 2026 | 7.13 | 7.30 | 7.11 | 7.28 | 7.28 | 2.25% | 11,361,900 |
| Jan 5, 2026 | 7.15 | 7.19 | 7.10 | 7.12 | 7.12 | -0.42% | 7,830,200 |
| Dec 31, 2025 | 7.21 | 7.25 | 7.07 | 7.15 | 7.15 | -1.11% | 5,814,277 |
| Dec 30, 2025 | 7.30 | 7.37 | 7.19 | 7.23 | 7.23 | -0.96% | 7,955,510 |
| Dec 29, 2025 | 7.28 | 7.36 | 7.19 | 7.30 | 7.30 | 0.27% | 8,929,301 |
| Dec 26, 2025 | 7.13 | 7.34 | 7.13 | 7.28 | 7.28 | 2.10% | 8,595,150 |
| Dec 25, 2025 | 7.21 | 7.21 | 7.09 | 7.13 | 7.13 | -0.70% | 5,225,010 |
| Dec 24, 2025 | 7.09 | 7.24 | 7.01 | 7.18 | 7.18 | 1.41% | 6,135,522 |
| Dec 23, 2025 | 7.20 | 7.26 | 7.08 | 7.08 | 7.08 | -1.67% | 6,485,834 |
| Dec 22, 2025 | 7.17 | 7.23 | 7.10 | 7.20 | 7.20 | 0.28% | 9,137,777 |
| Dec 19, 2025 | 6.92 | 7.20 | 6.88 | 7.18 | 7.18 | 3.76% | 11,651,170 |
| Dec 18, 2025 | 6.81 | 7.01 | 6.79 | 6.92 | 6.92 | 0.44% | 7,985,150 |
| Dec 17, 2025 | 6.83 | 6.93 | 6.66 | 6.89 | 6.89 | 0.44% | 9,583,600 |
| Dec 16, 2025 | 6.89 | 6.98 | 6.83 | 6.86 | 6.86 | -0.72% | 5,995,031 |
| Dec 15, 2025 | 6.87 | 6.98 | 6.83 | 6.91 | 6.91 | 1.02% | 7,781,132 |
| Dec 12, 2025 | 7.01 | 7.10 | 6.82 | 6.84 | 6.84 | -3.12% | 12,257,520 |
| Dec 11, 2025 | 7.28 | 7.31 | 7.03 | 7.06 | 7.06 | -2.75% | 9,902,800 |
| Dec 10, 2025 | 7.26 | 7.31 | 7.18 | 7.26 | 7.26 | 0.41% | 6,588,000 |
| Dec 9, 2025 | 7.25 | 7.32 | 7.15 | 7.23 | 7.23 | -0.55% | 7,045,330 |
| Dec 8, 2025 | 7.25 | 7.32 | 7.18 | 7.27 | 7.27 | 0.41% | 7,392,266 |
| Dec 5, 2025 | 7.11 | 7.25 | 7.05 | 7.24 | 7.24 | 2.26% | 6,689,956 |
| Dec 4, 2025 | 7.31 | 7.34 | 7.08 | 7.08 | 7.08 | -3.28% | 8,123,840 |
| Dec 3, 2025 | 7.38 | 7.40 | 7.27 | 7.32 | 7.32 | -1.08% | 6,007,605 |
| Dec 2, 2025 | 7.37 | 7.40 | 7.22 | 7.40 | 7.40 | 0.95% | 9,731,901 |
| Dec 1, 2025 | 7.31 | 7.38 | 7.27 | 7.33 | 7.33 | 0.27% | 8,865,577 |
| Nov 28, 2025 | 7.12 | 7.32 | 7.04 | 7.31 | 7.31 | 2.81% | 12,193,810 |