Tonghua Grape Wine Co.,Ltd (SHA:600365)
China
· Delayed Price · Currency is CNY 3.080
+0.010 (0.33%)
Apr 29, 2026, 3:00 PM CST
SHA:600365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.05 | 3.12 | 3.02 | 3.08 | 3.08 | 0.33% | 6,812,002 |
| Apr 28, 2026 | 3.08 | 3.13 | 3.05 | 3.07 | 3.07 | -0.97% | 4,939,402 |
| Apr 27, 2026 | 3.09 | 3.11 | 3.05 | 3.10 | 3.10 | - | 6,190,700 |
| Apr 24, 2026 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 0.65% | 3,035,002 |
| Apr 23, 2026 | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | -0.65% | 4,186,600 |
| Apr 22, 2026 | 3.11 | 3.11 | 3.08 | 3.10 | 3.10 | -0.32% | 4,292,000 |
| Apr 21, 2026 | 3.12 | 3.13 | 3.06 | 3.11 | 3.11 | -1.27% | 7,193,000 |
| Apr 20, 2026 | 3.07 | 3.15 | 3.05 | 3.15 | 3.15 | 2.27% | 6,537,300 |
| Apr 17, 2026 | 3.13 | 3.13 | 3.05 | 3.08 | 3.08 | -1.60% | 4,121,800 |
| Apr 16, 2026 | 3.11 | 3.14 | 3.06 | 3.13 | 3.13 | 0.97% | 4,150,900 |
| Apr 15, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | -0.64% | 2,320,302 |
| Apr 14, 2026 | 3.13 | 3.14 | 3.09 | 3.12 | 3.12 | 0.32% | 4,384,400 |
| Apr 13, 2026 | 3.06 | 3.13 | 3.05 | 3.11 | 3.11 | 0.97% | 4,837,500 |
| Apr 10, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 1.32% | 5,210,200 |
| Apr 9, 2026 | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | -1.30% | 3,582,900 |
| Apr 8, 2026 | 3.05 | 3.10 | 3.05 | 3.08 | 3.08 | 2.33% | 5,275,402 |
| Apr 7, 2026 | 2.98 | 3.01 | 2.96 | 3.01 | 3.01 | 0.67% | 4,708,002 |
| Apr 3, 2026 | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | -1.32% | 4,172,000 |
| Apr 2, 2026 | 3.12 | 3.12 | 3.02 | 3.03 | 3.03 | -2.88% | 4,267,000 |
| Apr 1, 2026 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | 1.30% | 3,454,500 |
| Mar 31, 2026 | 3.11 | 3.21 | 3.07 | 3.08 | 3.08 | -1.60% | 5,671,700 |
| Mar 30, 2026 | 3.10 | 3.13 | 3.06 | 3.13 | 3.13 | - | 5,241,500 |
| Mar 27, 2026 | 3.12 | 3.18 | 3.11 | 3.13 | 3.13 | -0.32% | 5,341,300 |
| Mar 26, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | -0.32% | 5,667,800 |
| Mar 25, 2026 | 3.04 | 3.17 | 3.04 | 3.15 | 3.15 | 4.30% | 7,890,600 |
| Mar 24, 2026 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | 2.03% | 6,609,300 |
| Mar 23, 2026 | 3.08 | 3.08 | 2.96 | 2.96 | 2.96 | -5.13% | 9,185,300 |
| Mar 20, 2026 | 3.18 | 3.22 | 3.10 | 3.12 | 3.12 | -1.89% | 8,264,800 |
| Mar 19, 2026 | 3.24 | 3.26 | 3.17 | 3.18 | 3.18 | -3.05% | 6,376,800 |
| Mar 18, 2026 | 3.30 | 3.30 | 3.23 | 3.28 | 3.28 | -0.30% | 4,596,100 |
| Mar 17, 2026 | 3.30 | 3.34 | 3.27 | 3.29 | 3.29 | -0.90% | 5,855,200 |
| Mar 16, 2026 | 3.23 | 3.33 | 3.23 | 3.32 | 3.32 | 2.79% | 6,763,700 |
| Mar 13, 2026 | 3.25 | 3.28 | 3.20 | 3.23 | 3.23 | -0.62% | 5,205,100 |
| Mar 12, 2026 | 3.33 | 3.33 | 3.23 | 3.25 | 3.25 | -1.81% | 6,235,500 |
| Mar 11, 2026 | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | -2.36% | 8,780,802 |
| Mar 10, 2026 | 3.27 | 3.41 | 3.26 | 3.39 | 3.39 | 4.31% | 10,994,702 |
| Mar 9, 2026 | 3.17 | 3.28 | 3.16 | 3.25 | 3.25 | 1.25% | 6,553,824 |
| Mar 6, 2026 | 3.14 | 3.22 | 3.13 | 3.21 | 3.21 | 1.90% | 5,388,722 |
| Mar 5, 2026 | 3.09 | 3.18 | 3.09 | 3.15 | 3.15 | 2.61% | 5,785,700 |
| Mar 4, 2026 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | -0.32% | 4,613,702 |
| Mar 3, 2026 | 3.13 | 3.18 | 3.08 | 3.08 | 3.08 | -1.60% | 6,583,488 |
| Mar 2, 2026 | 3.19 | 3.20 | 3.13 | 3.13 | 3.13 | -2.49% | 4,597,202 |
| Feb 27, 2026 | 3.17 | 3.22 | 3.15 | 3.21 | 3.21 | 1.26% | 4,538,900 |
| Feb 26, 2026 | 3.21 | 3.23 | 3.15 | 3.17 | 3.17 | -1.25% | 4,559,800 |
| Feb 25, 2026 | 3.19 | 3.22 | 3.16 | 3.21 | 3.21 | 1.26% | 7,230,600 |
| Feb 24, 2026 | 3.09 | 3.18 | 3.09 | 3.17 | 3.17 | 3.26% | 5,990,110 |
| Feb 13, 2026 | 3.07 | 3.11 | 3.07 | 3.07 | 3.07 | -0.32% | 2,642,200 |
| Feb 12, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | -1.91% | 5,322,900 |
| Feb 11, 2026 | 3.14 | 3.16 | 3.11 | 3.14 | 3.14 | - | 4,628,002 |
| Feb 10, 2026 | 3.14 | 3.17 | 3.12 | 3.14 | 3.14 | 0.32% | 3,475,200 |
| Feb 9, 2026 | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | -0.32% | 3,796,790 |
| Feb 6, 2026 | 3.10 | 3.15 | 3.09 | 3.14 | 3.14 | - | 4,965,790 |
| Feb 5, 2026 | 3.10 | 3.17 | 3.09 | 3.14 | 3.14 | 1.29% | 4,632,400 |
| Feb 4, 2026 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | 0.98% | 4,108,912 |
| Feb 3, 2026 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | 1.66% | 4,186,110 |
| Feb 2, 2026 | 2.97 | 3.05 | 2.97 | 3.02 | 3.02 | 1.00% | 5,724,600 |
| Jan 30, 2026 | 3.04 | 3.06 | 2.98 | 2.99 | 2.99 | -2.61% | 6,404,200 |
| Jan 29, 2026 | 3.00 | 3.10 | 2.99 | 3.07 | 3.07 | 2.33% | 9,054,314 |
| Jan 28, 2026 | 3.09 | 3.09 | 2.98 | 3.00 | 3.00 | -2.91% | 8,710,804 |
| Jan 27, 2026 | 3.11 | 3.13 | 3.06 | 3.09 | 3.09 | -0.96% | 5,457,500 |
| Jan 26, 2026 | 3.17 | 3.18 | 3.09 | 3.12 | 3.12 | -2.19% | 10,696,500 |
| Jan 23, 2026 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | -0.31% | 6,524,800 |
| Jan 22, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 0.63% | 2,598,703 |
| Jan 21, 2026 | 3.20 | 3.21 | 3.17 | 3.18 | 3.18 | -1.24% | 3,807,700 |
| Jan 20, 2026 | 3.20 | 3.26 | 3.18 | 3.22 | 3.22 | 0.31% | 5,844,400 |
| Jan 19, 2026 | 3.19 | 3.21 | 3.17 | 3.21 | 3.21 | - | 3,291,300 |
| Jan 16, 2026 | 3.18 | 3.21 | 3.16 | 3.21 | 3.21 | 1.26% | 2,840,800 |
| Jan 15, 2026 | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | -0.31% | 2,745,000 |
| Jan 14, 2026 | 3.18 | 3.21 | 3.17 | 3.18 | 3.18 | -0.31% | 4,359,800 |
| Jan 13, 2026 | 3.21 | 3.23 | 3.17 | 3.19 | 3.19 | -0.62% | 4,915,600 |
| Jan 12, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | -1.23% | 5,380,500 |
| Jan 9, 2026 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | - | 5,825,500 |
| Jan 8, 2026 | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | - | 4,206,700 |
| Jan 7, 2026 | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | -0.31% | 3,556,900 |
| Jan 6, 2026 | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 5,362,700 |
| Jan 5, 2026 | 3.25 | 3.29 | 3.24 | 3.28 | 3.28 | 0.92% | 5,241,900 |
| Dec 31, 2025 | 3.25 | 3.26 | 3.22 | 3.25 | 3.25 | -0.31% | 1,660,000 |
| Dec 30, 2025 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | - | 2,408,102 |
| Dec 29, 2025 | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | -1.21% | 4,618,820 |
| Dec 26, 2025 | 3.35 | 3.36 | 3.24 | 3.30 | 3.30 | -1.49% | 6,828,283 |
| Dec 25, 2025 | 3.32 | 3.41 | 3.31 | 3.35 | 3.35 | 0.30% | 3,946,900 |
| Dec 24, 2025 | 3.25 | 3.34 | 3.24 | 3.34 | 3.34 | 2.45% | 2,718,624 |
| Dec 23, 2025 | 3.32 | 3.36 | 3.25 | 3.26 | 3.26 | -1.21% | 3,663,900 |
| Dec 22, 2025 | 3.26 | 3.32 | 3.25 | 3.30 | 3.30 | 1.85% | 4,374,600 |
| Dec 19, 2025 | 3.19 | 3.26 | 3.19 | 3.24 | 3.24 | 1.25% | 2,147,900 |
| Dec 18, 2025 | 3.22 | 3.30 | 3.20 | 3.20 | 3.20 | -0.62% | 3,265,200 |
| Dec 17, 2025 | 3.15 | 3.22 | 3.13 | 3.22 | 3.22 | 1.90% | 4,616,600 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.12 | 3.16 | 3.16 | -0.94% | 3,998,700 |
| Dec 15, 2025 | 3.12 | 3.21 | 3.08 | 3.19 | 3.19 | 0.95% | 5,619,300 |
| Dec 12, 2025 | 3.22 | 3.23 | 3.16 | 3.16 | 3.16 | -1.56% | 5,916,300 |
| Dec 11, 2025 | 3.26 | 3.27 | 3.18 | 3.21 | 3.21 | -1.23% | 5,088,800 |
| Dec 10, 2025 | 3.29 | 3.30 | 3.22 | 3.25 | 3.25 | -1.22% | 4,614,100 |
| Dec 9, 2025 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -1.79% | 5,377,200 |
| Dec 8, 2025 | 3.40 | 3.43 | 3.34 | 3.35 | 3.35 | -1.47% | 6,238,100 |
| Dec 5, 2025 | 3.41 | 3.43 | 3.35 | 3.40 | 3.40 | -0.58% | 5,129,100 |
| Dec 4, 2025 | 3.45 | 3.50 | 3.37 | 3.42 | 3.42 | -2.01% | 9,083,404 |
| Dec 3, 2025 | 3.59 | 3.68 | 3.46 | 3.49 | 3.49 | -1.41% | 15,045,990 |
| Dec 2, 2025 | 3.36 | 3.54 | 3.35 | 3.54 | 3.54 | 5.04% | 15,632,390 |
| Dec 1, 2025 | 3.36 | 3.40 | 3.34 | 3.37 | 3.37 | -0.59% | 4,764,600 |
| Nov 28, 2025 | 3.29 | 3.42 | 3.27 | 3.39 | 3.39 | 3.67% | 7,195,022 |