Innovation New Material Technology Co., Ltd. (SHA:600361)
China
· Delayed Price · Currency is CNY 4.820
+0.090 (1.90%)
Mar 9, 2026, 3:00 PM CST
SHA:600361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.72 | 4.94 | 4.63 | 4.82 | - | 1.90% | 104,394,757 |
| Mar 6, 2026 | 4.72 | 4.76 | 4.61 | 4.73 | 4.73 | -1.05% | 53,911,800 |
| Mar 5, 2026 | 4.75 | 4.88 | 4.70 | 4.78 | 4.78 | 2.58% | 84,558,800 |
| Mar 4, 2026 | 4.58 | 4.79 | 4.55 | 4.66 | 4.66 | 0.43% | 75,501,960 |
| Mar 3, 2026 | 4.82 | 4.83 | 4.61 | 4.64 | 4.64 | -3.93% | 78,240,000 |
| Mar 2, 2026 | 4.80 | 4.85 | 4.69 | 4.83 | 4.83 | 0.63% | 80,043,849 |
| Feb 27, 2026 | 4.67 | 4.82 | 4.65 | 4.80 | 4.80 | 3.00% | 68,488,010 |
| Feb 26, 2026 | 4.70 | 4.74 | 4.65 | 4.66 | 4.66 | -0.64% | 41,608,250 |
| Feb 25, 2026 | 4.54 | 4.76 | 4.54 | 4.69 | 4.69 | 3.30% | 75,277,300 |
| Feb 24, 2026 | 4.50 | 4.58 | 4.50 | 4.54 | 4.54 | 2.71% | 52,380,600 |
| Feb 13, 2026 | 4.52 | 4.53 | 4.41 | 4.42 | 4.42 | -2.86% | 50,815,900 |
| Feb 12, 2026 | 4.52 | 4.59 | 4.49 | 4.55 | 4.55 | 0.66% | 47,835,600 |
| Feb 11, 2026 | 4.48 | 4.57 | 4.47 | 4.52 | 4.52 | 1.12% | 47,544,800 |
| Feb 10, 2026 | 4.53 | 4.55 | 4.47 | 4.47 | 4.47 | -1.32% | 43,974,300 |
| Feb 9, 2026 | 4.50 | 4.62 | 4.49 | 4.53 | 4.53 | 2.03% | 56,082,080 |
| Feb 6, 2026 | 4.36 | 4.51 | 4.33 | 4.44 | 4.44 | 0.23% | 53,870,001 |
| Feb 5, 2026 | 4.50 | 4.55 | 4.39 | 4.43 | 4.43 | -3.28% | 69,583,000 |
| Feb 4, 2026 | 4.53 | 4.60 | 4.47 | 4.58 | 4.58 | 1.78% | 72,057,570 |
| Feb 3, 2026 | 4.48 | 4.53 | 4.38 | 4.50 | 4.50 | 2.51% | 86,918,740 |
| Feb 2, 2026 | 4.60 | 4.64 | 4.38 | 4.39 | 4.39 | -7.38% | 112,871,701 |
| Jan 30, 2026 | 4.85 | 4.88 | 4.62 | 4.74 | 4.74 | -4.82% | 127,621,300 |
| Jan 29, 2026 | 5.12 | 5.16 | 4.90 | 4.98 | 4.98 | -2.16% | 144,444,800 |
| Jan 28, 2026 | 4.90 | 5.15 | 4.86 | 5.09 | 5.09 | 3.67% | 150,452,600 |
| Jan 27, 2026 | 4.99 | 5.08 | 4.84 | 4.91 | 4.91 | -1.41% | 104,111,300 |
| Jan 26, 2026 | 5.01 | 5.14 | 4.91 | 4.98 | 4.98 | 0.40% | 133,013,100 |
| Jan 23, 2026 | 4.84 | 4.99 | 4.80 | 4.96 | 4.96 | 2.69% | 100,266,600 |
| Jan 22, 2026 | 4.74 | 4.84 | 4.69 | 4.83 | 4.83 | 1.47% | 86,500,900 |
| Jan 21, 2026 | 4.66 | 4.83 | 4.59 | 4.76 | 4.76 | 2.37% | 114,919,300 |
| Jan 20, 2026 | 4.58 | 4.68 | 4.52 | 4.65 | 4.65 | 1.75% | 68,021,750 |
| Jan 19, 2026 | 4.50 | 4.61 | 4.43 | 4.57 | 4.57 | 1.78% | 64,585,430 |
| Jan 16, 2026 | 4.54 | 4.58 | 4.48 | 4.49 | 4.49 | -0.88% | 64,843,710 |
| Jan 15, 2026 | 4.45 | 4.57 | 4.43 | 4.53 | 4.53 | 1.57% | 68,264,590 |
| Jan 14, 2026 | 4.48 | 4.58 | 4.41 | 4.46 | 4.46 | -0.22% | 75,061,500 |
| Jan 13, 2026 | 4.51 | 4.57 | 4.47 | 4.47 | 4.47 | -1.11% | 65,049,700 |
| Jan 12, 2026 | 4.50 | 4.53 | 4.42 | 4.52 | 4.52 | 1.35% | 63,176,280 |
| Jan 9, 2026 | 4.36 | 4.49 | 4.36 | 4.46 | 4.46 | 1.83% | 52,783,050 |
| Jan 8, 2026 | 4.39 | 4.44 | 4.35 | 4.38 | 4.38 | -0.90% | 52,698,900 |
| Jan 7, 2026 | 4.45 | 4.48 | 4.38 | 4.42 | 4.42 | - | 57,702,700 |
| Jan 6, 2026 | 4.30 | 4.44 | 4.29 | 4.42 | 4.42 | 3.51% | 75,816,810 |
| Jan 5, 2026 | 4.26 | 4.34 | 4.25 | 4.27 | 4.27 | 0.71% | 57,992,700 |
| Dec 31, 2025 | 4.28 | 4.30 | 4.22 | 4.24 | 4.24 | -1.17% | 43,510,600 |
| Dec 30, 2025 | 4.26 | 4.32 | 4.16 | 4.29 | 4.29 | -0.23% | 51,896,270 |
| Dec 29, 2025 | 4.38 | 4.41 | 4.30 | 4.30 | 4.30 | -1.60% | 50,695,100 |
| Dec 26, 2025 | 4.26 | 4.42 | 4.26 | 4.37 | 4.37 | 2.10% | 59,846,130 |
| Dec 25, 2025 | 4.30 | 4.31 | 4.20 | 4.28 | 4.28 | -0.23% | 42,067,030 |
| Dec 24, 2025 | 4.26 | 4.30 | 4.23 | 4.29 | 4.29 | 0.70% | 30,098,101 |
| Dec 23, 2025 | 4.28 | 4.33 | 4.23 | 4.26 | 4.26 | -0.70% | 32,936,700 |
| Dec 22, 2025 | 4.28 | 4.36 | 4.26 | 4.29 | 4.29 | 0.94% | 44,970,270 |
| Dec 19, 2025 | 4.20 | 4.28 | 4.17 | 4.25 | 4.25 | 1.19% | 39,544,300 |
| Dec 18, 2025 | 4.17 | 4.27 | 4.15 | 4.20 | 4.20 | 0.48% | 35,062,360 |
| Dec 17, 2025 | 4.18 | 4.21 | 4.13 | 4.18 | 4.18 | -0.24% | 36,839,600 |
| Dec 16, 2025 | 4.26 | 4.27 | 4.14 | 4.19 | 4.19 | -1.41% | 55,652,300 |
| Dec 15, 2025 | 4.25 | 4.37 | 4.23 | 4.25 | 4.25 | -0.70% | 58,012,896 |
| Dec 12, 2025 | 4.33 | 4.37 | 4.28 | 4.28 | 4.28 | -0.70% | 61,529,825 |
| Dec 11, 2025 | 4.44 | 4.46 | 4.30 | 4.31 | 4.31 | -2.93% | 39,089,300 |
| Dec 10, 2025 | 4.44 | 4.46 | 4.40 | 4.44 | 4.44 | 0.45% | 34,327,700 |
| Dec 9, 2025 | 4.55 | 4.55 | 4.41 | 4.42 | 4.42 | -3.28% | 51,117,410 |
| Dec 8, 2025 | 4.59 | 4.62 | 4.54 | 4.57 | 4.57 | -0.22% | 50,022,190 |
| Dec 5, 2025 | 4.35 | 4.58 | 4.35 | 4.58 | 4.58 | 5.05% | 78,479,410 |
| Dec 4, 2025 | 4.45 | 4.47 | 4.34 | 4.36 | 4.36 | -2.02% | 35,234,700 |
| Dec 3, 2025 | 4.43 | 4.49 | 4.40 | 4.45 | 4.45 | - | 34,880,760 |
| Dec 2, 2025 | 4.45 | 4.46 | 4.35 | 4.45 | 4.45 | -0.45% | 37,110,200 |
| Dec 1, 2025 | 4.37 | 4.59 | 4.35 | 4.47 | 4.47 | 3.00% | 63,304,900 |
| Nov 28, 2025 | 4.27 | 4.35 | 4.21 | 4.34 | 4.34 | 0.70% | 28,283,020 |
| Nov 27, 2025 | 4.34 | 4.39 | 4.30 | 4.31 | 4.31 | -0.46% | 28,087,556 |
| Nov 26, 2025 | 4.38 | 4.43 | 4.31 | 4.33 | 4.33 | -1.14% | 32,434,300 |
| Nov 25, 2025 | 4.24 | 4.47 | 4.24 | 4.38 | 4.38 | 4.04% | 63,527,190 |
| Nov 24, 2025 | 4.29 | 4.30 | 4.16 | 4.21 | 4.21 | -0.94% | 47,362,400 |
| Nov 21, 2025 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -5.35% | 62,450,300 |
| Nov 20, 2025 | 4.50 | 4.56 | 4.45 | 4.49 | 4.49 | -0.22% | 36,231,980 |
| Nov 19, 2025 | 4.54 | 4.60 | 4.46 | 4.50 | 4.50 | -0.66% | 39,767,730 |
| Nov 18, 2025 | 4.66 | 4.68 | 4.49 | 4.53 | 4.53 | -3.21% | 46,323,900 |
| Nov 17, 2025 | 4.59 | 4.72 | 4.57 | 4.68 | 4.68 | 1.52% | 57,905,460 |
| Nov 14, 2025 | 4.60 | 4.69 | 4.58 | 4.61 | 4.61 | -0.43% | 47,436,850 |
| Nov 13, 2025 | 4.57 | 4.64 | 4.53 | 4.63 | 4.63 | 1.76% | 51,687,700 |
| Nov 12, 2025 | 4.54 | 4.63 | 4.47 | 4.55 | 4.55 | - | 46,404,800 |
| Nov 11, 2025 | 4.61 | 4.61 | 4.54 | 4.55 | 4.55 | -1.09% | 34,115,500 |
| Nov 10, 2025 | 4.58 | 4.62 | 4.53 | 4.60 | 4.60 | 0.44% | 39,055,930 |
| Nov 7, 2025 | 4.63 | 4.64 | 4.57 | 4.58 | 4.58 | -1.72% | 48,846,900 |
| Nov 6, 2025 | 4.58 | 4.70 | 4.57 | 4.66 | 4.66 | 1.30% | 58,935,490 |
| Nov 5, 2025 | 4.55 | 4.62 | 4.53 | 4.60 | 4.60 | - | 55,851,330 |
| Nov 4, 2025 | 4.60 | 4.65 | 4.56 | 4.60 | 4.60 | - | 72,542,000 |
| Nov 3, 2025 | 4.49 | 4.64 | 4.46 | 4.60 | 4.60 | 2.22% | 82,588,820 |
| Oct 31, 2025 | 4.46 | 4.57 | 4.46 | 4.50 | 4.50 | 0.67% | 60,698,500 |
| Oct 30, 2025 | 4.52 | 4.56 | 4.47 | 4.47 | 4.47 | -1.76% | 71,781,300 |
| Oct 29, 2025 | 4.42 | 4.59 | 4.38 | 4.55 | 4.55 | 3.17% | 124,322,200 |
| Oct 28, 2025 | 4.44 | 4.57 | 4.40 | 4.41 | 4.41 | 2.56% | 171,760,700 |
| Oct 27, 2025 | 4.33 | 4.35 | 4.27 | 4.30 | 4.30 | -0.69% | 35,797,200 |
| Oct 24, 2025 | 4.41 | 4.43 | 4.30 | 4.33 | 4.33 | -1.14% | 40,534,020 |
| Oct 23, 2025 | 4.30 | 4.38 | 4.26 | 4.38 | 4.38 | 1.62% | 40,979,540 |
| Oct 22, 2025 | 4.31 | 4.34 | 4.26 | 4.31 | 4.31 | -1.15% | 43,523,200 |
| Oct 21, 2025 | 4.16 | 4.44 | 4.13 | 4.36 | 4.36 | 5.31% | 81,564,340 |
| Oct 20, 2025 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 30,562,950 |
| Oct 17, 2025 | 4.21 | 4.26 | 4.11 | 4.12 | 4.12 | -1.90% | 33,857,700 |
| Oct 16, 2025 | 4.28 | 4.28 | 4.19 | 4.20 | 4.20 | -2.10% | 36,466,500 |
| Oct 15, 2025 | 4.29 | 4.32 | 4.25 | 4.29 | 4.29 | 0.23% | 33,274,100 |
| Oct 14, 2025 | 4.36 | 4.42 | 4.26 | 4.28 | 4.28 | -0.93% | 49,650,740 |
| Oct 13, 2025 | 4.21 | 4.34 | 4.12 | 4.32 | 4.32 | -0.92% | 49,046,100 |
| Oct 10, 2025 | 4.33 | 4.38 | 4.29 | 4.36 | 4.36 | - | 45,701,580 |
| Oct 9, 2025 | 4.29 | 4.36 | 4.26 | 4.36 | 4.36 | 3.32% | 56,424,960 |