Innovation New Material Technology Co., Ltd. (SHA:600361)
China
· Delayed Price · Currency is CNY 4.520
+0.040 (0.89%)
Apr 29, 2026, 11:25 AM CST
SHA:600361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.57 | 4.59 | 4.43 | 4.45 | - | -3.47% | 46,763,910 |
| Apr 27, 2026 | 4.55 | 4.72 | 4.49 | 4.61 | 4.61 | 2.67% | 79,143,120 |
| Apr 24, 2026 | 4.49 | 4.57 | 4.45 | 4.49 | 4.49 | -0.44% | 45,213,300 |
| Apr 23, 2026 | 4.68 | 4.68 | 4.50 | 4.51 | 4.51 | -3.01% | 55,589,420 |
| Apr 22, 2026 | 4.58 | 4.69 | 4.55 | 4.65 | 4.65 | 1.09% | 59,986,590 |
| Apr 21, 2026 | 4.47 | 4.67 | 4.44 | 4.60 | 4.60 | 2.45% | 98,921,600 |
| Apr 20, 2026 | 4.45 | 4.53 | 4.39 | 4.49 | 4.49 | 0.22% | 70,661,480 |
| Apr 17, 2026 | 4.43 | 4.54 | 4.41 | 4.48 | 4.48 | 0.45% | 74,158,050 |
| Apr 16, 2026 | 4.29 | 4.49 | 4.29 | 4.46 | 4.46 | 3.96% | 71,690,090 |
| Apr 15, 2026 | 4.40 | 4.43 | 4.27 | 4.29 | 4.29 | -1.83% | 56,202,260 |
| Apr 14, 2026 | 4.32 | 4.43 | 4.28 | 4.37 | 4.37 | 0.92% | 92,625,100 |
| Apr 13, 2026 | 4.12 | 4.39 | 4.11 | 4.33 | 4.33 | 4.34% | 124,481,088 |
| Apr 10, 2026 | 4.18 | 4.21 | 4.14 | 4.15 | 4.15 | -0.72% | 40,456,700 |
| Apr 9, 2026 | 4.14 | 4.20 | 4.11 | 4.18 | 4.18 | 0.24% | 49,993,700 |
| Apr 8, 2026 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | 2.96% | 53,828,200 |
| Apr 7, 2026 | 3.99 | 4.06 | 3.99 | 4.05 | 4.05 | 1.76% | 40,487,790 |
| Apr 3, 2026 | 4.09 | 4.11 | 3.96 | 3.98 | 3.98 | -2.69% | 55,134,000 |
| Apr 2, 2026 | 4.17 | 4.19 | 4.06 | 4.09 | 4.09 | -1.45% | 50,262,300 |
| Apr 1, 2026 | 4.20 | 4.22 | 4.12 | 4.15 | 4.15 | 0.24% | 55,305,170 |
| Mar 31, 2026 | 4.29 | 4.29 | 4.09 | 4.14 | 4.14 | -3.94% | 94,555,580 |
| Mar 30, 2026 | 4.23 | 4.31 | 4.19 | 4.31 | 4.31 | 4.36% | 103,610,400 |
| Mar 27, 2026 | 4.02 | 4.16 | 4.01 | 4.13 | 4.13 | 0.98% | 45,439,430 |
| Mar 26, 2026 | 4.16 | 4.20 | 4.06 | 4.09 | 4.09 | -1.92% | 60,601,349 |
| Mar 25, 2026 | 4.12 | 4.17 | 4.09 | 4.17 | 4.17 | 2.46% | 66,963,200 |
| Mar 24, 2026 | 4.06 | 4.08 | 3.96 | 4.07 | 4.07 | 2.01% | 62,588,940 |
| Mar 23, 2026 | 4.16 | 4.17 | 3.96 | 3.99 | 3.99 | -6.34% | 78,958,120 |
| Mar 20, 2026 | 4.35 | 4.39 | 4.25 | 4.26 | 4.26 | -2.07% | 69,745,100 |
| Mar 19, 2026 | 4.51 | 4.51 | 4.32 | 4.35 | 4.35 | -5.02% | 97,082,210 |
| Mar 18, 2026 | 4.61 | 4.63 | 4.51 | 4.58 | 4.58 | -1.08% | 58,225,900 |
| Mar 17, 2026 | 4.78 | 4.81 | 4.61 | 4.63 | 4.63 | -2.94% | 71,689,520 |
| Mar 16, 2026 | 4.86 | 4.92 | 4.70 | 4.77 | 4.77 | -1.45% | 79,621,230 |
| Mar 13, 2026 | 4.94 | 4.98 | 4.82 | 4.84 | 4.84 | -1.63% | 86,382,910 |
| Mar 12, 2026 | 4.88 | 5.04 | 4.87 | 4.92 | 4.92 | 0.61% | 93,372,270 |
| Mar 11, 2026 | 4.85 | 4.95 | 4.78 | 4.89 | 4.89 | - | 96,049,330 |
| Mar 10, 2026 | 4.81 | 5.03 | 4.79 | 4.89 | 4.89 | 1.45% | 119,683,600 |
| Mar 9, 2026 | 4.72 | 4.94 | 4.63 | 4.82 | 4.82 | 1.90% | 109,924,600 |
| 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 |