Skip to main content
Guizhou RedStar Developing Co.,Ltd. (SHA:600367)
China flag China · Delayed Price · Currency is CNY
22.39
-0.81 (-3.49%)
Mar 10, 2026, 10:35 AM CST

SHA:600367 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.6025.0023.0823.27--2.31%48,391,308
Mar 6, 202624.0124.6923.2523.8223.82-2.58%50,487,417
Mar 5, 202624.9825.2322.8224.4524.45-2.16%66,549,530
Mar 4, 202624.2826.4823.3224.9924.99-3.55%78,584,290
Mar 3, 202625.1725.9124.6525.9125.9110.02%104,451,700
Mar 2, 202623.5523.5523.1323.5523.5510.00%25,551,830
Feb 27, 202620.2021.4820.2021.4121.415.16%30,337,630
Feb 26, 202620.7020.7520.2520.3620.36-0.44%19,245,650
Feb 25, 202620.3120.9120.0420.4520.450.64%34,342,120
Feb 24, 202619.1220.5219.1220.3220.328.95%40,170,880
Feb 13, 202618.7018.9918.5718.6518.65-1.74%9,977,002
Feb 12, 202619.1519.3518.9118.9818.98-1.20%12,984,300
Feb 11, 202618.5719.6718.5719.2119.213.06%19,155,810
Feb 10, 202619.0019.0118.6218.6418.64-2.25%10,458,064
Feb 9, 202618.9519.1518.8719.0719.070.90%14,167,410
Feb 6, 202617.8019.3217.7518.9018.904.36%27,220,430
Feb 5, 202618.5518.6317.9518.1118.11-3.31%14,509,500
Feb 4, 202618.7819.0818.4518.7318.730.16%16,677,160
Feb 3, 202618.5618.7818.1618.7018.701.74%18,578,510
Feb 2, 202618.8119.2418.3518.3818.38-4.62%27,013,735
Jan 30, 202620.1020.3018.9419.2719.27-8.41%43,811,760
Jan 29, 202621.2221.7320.7021.0421.040.38%47,550,010
Jan 28, 202620.4621.3620.2120.9620.963.35%37,500,850
Jan 27, 202620.7920.9419.8020.2820.28-3.11%31,076,949
Jan 26, 202620.4121.5020.3220.9320.933.67%44,424,108
Jan 23, 202619.4520.3619.2120.1920.194.40%40,034,620
Jan 22, 202619.2919.3519.0619.3419.34-0.77%18,409,074
Jan 21, 202618.2519.7618.1219.4919.495.92%35,432,130
Jan 20, 202618.8818.9917.8818.4018.40-2.59%24,520,430
Jan 19, 202618.8519.0418.5018.8918.89-1.15%19,531,850
Jan 16, 202620.0020.1318.9319.1119.11-4.45%37,069,820
Jan 15, 202619.6020.7019.6020.0020.000.50%47,634,820
Jan 14, 202619.2920.4019.2019.9019.905.01%68,354,500
Jan 13, 202618.3620.0118.3618.9518.954.18%65,320,020
Jan 12, 202618.6618.7618.0118.1918.19-2.47%31,127,623
Jan 9, 202618.0018.8017.9418.6518.653.67%31,185,600
Jan 8, 202618.0818.3217.7717.9917.99-1.69%19,849,660
Jan 7, 202618.0518.5317.9618.3018.301.39%26,774,000
Jan 6, 202617.5918.1517.5518.0518.053.26%24,833,350
Jan 5, 202617.5317.6517.1817.4817.480.06%14,018,860
Dec 31, 202517.9618.0817.4217.4717.47-2.35%14,453,990
Dec 30, 202517.6318.0517.5317.8917.89-1.11%20,463,600
Dec 29, 202518.0018.4417.7618.0918.091.69%27,817,226
Dec 26, 202517.5418.1217.3017.7917.792.77%25,978,840
Dec 25, 202517.8417.9717.1717.3117.31-3.57%20,308,670
Dec 24, 202518.1318.1817.6917.9517.95-0.99%23,026,131
Dec 23, 202517.9618.4917.7618.1318.13-0.11%41,457,800
Dec 22, 202517.9018.3917.2818.1518.155.95%68,473,390
Dec 19, 202516.3517.1316.3517.1317.1310.02%27,308,970
Dec 18, 202515.5115.8915.4615.5715.57-0.13%9,540,110
Dec 17, 202515.1515.6015.1515.5915.593.25%10,189,100
Dec 16, 202515.3715.4914.9815.1015.10-1.76%8,122,300
Dec 15, 202515.3015.5715.2615.3715.370.07%6,120,311
Dec 12, 202515.5315.5915.3315.3615.36-0.52%8,815,992
Dec 11, 202515.7515.9015.4215.4415.44-1.91%10,254,800
Dec 10, 202515.6915.8515.5415.7415.740.19%9,240,747
Dec 9, 202516.2016.2015.6915.7115.71-3.02%13,096,250
Dec 8, 202516.2716.4016.1316.2016.20-0.43%9,791,943
Dec 5, 202516.0116.3315.7616.2716.272.01%9,160,597
Dec 4, 202516.4016.5215.9015.9515.95-2.68%10,860,570
Dec 3, 202516.7016.7516.3016.3916.39-1.56%11,214,200
Dec 2, 202516.9216.9516.5216.6516.65-1.60%8,199,700
Dec 1, 202516.7717.5716.7716.9216.921.14%19,981,470
Nov 28, 202516.2516.8616.2516.7316.732.14%13,410,920
Nov 27, 202516.3916.7716.3416.3816.380.74%12,767,000
Nov 26, 202516.5516.6816.2616.2616.26-2.40%14,929,740
Nov 25, 202515.9417.0315.9416.6616.664.58%25,672,600
Nov 24, 202516.1516.3915.5115.9315.93-3.40%29,192,620
Nov 21, 202518.1018.2316.4916.4916.49-9.99%42,545,590
Nov 20, 202517.9019.4417.7118.3218.323.68%51,177,580
Nov 19, 202517.8818.3017.3717.6717.67-0.73%21,025,830
Nov 18, 202518.6018.7617.7317.8017.80-5.22%37,246,240
Nov 17, 202518.8019.7518.3518.7818.781.68%47,482,810
Nov 14, 202518.0718.9118.0618.4718.470.44%35,860,610
Nov 13, 202517.7318.5017.6518.3918.393.61%35,734,500
Nov 12, 202517.8018.1017.2617.7517.75-1.72%27,723,170
Nov 11, 202517.1318.6817.1318.0618.064.88%43,659,250
Nov 10, 202517.3417.6617.1317.2217.22-0.17%22,625,160
Nov 7, 202516.9717.4416.8817.2517.251.59%21,208,170
Nov 6, 202516.8017.1716.6416.9816.980.47%16,821,150
Nov 5, 202515.9216.9915.8816.9016.904.84%24,675,000
Nov 4, 202516.4416.6015.9916.1216.12-2.36%10,738,300
Nov 3, 202516.6516.9116.1616.5116.51-1.26%14,681,420
Oct 31, 202516.7017.1716.6516.7216.72-0.71%22,172,500
Oct 30, 202516.2817.0716.0316.8416.843.00%29,610,600
Oct 29, 202516.0016.3515.9116.3516.351.87%14,012,600
Oct 28, 202516.0916.3115.9216.0516.050.12%13,477,410
Oct 27, 202516.0516.2315.9816.0316.03-1.29%15,408,370
Oct 24, 202516.1716.3416.0216.2416.240.43%10,325,930
Oct 23, 202516.0616.1815.7516.1716.170.43%10,541,400
Oct 22, 202516.8016.8016.0516.1016.10-4.62%16,212,980
Oct 21, 202516.7817.0216.7716.8816.88-8,532,472
Oct 20, 202516.6517.1316.6516.8816.881.99%10,006,580
Oct 17, 202517.0817.6216.5516.5516.55-3.89%13,768,980
Oct 16, 202517.3717.5817.0917.2217.22-0.81%11,448,910
Oct 15, 202517.3717.7717.1117.3617.36-12,427,230
Oct 14, 202518.1818.2517.2817.3617.36-3.39%16,087,030
Oct 13, 202516.7018.0616.5817.9717.972.33%20,051,170
Oct 10, 202518.0018.0517.5517.5617.56-3.41%18,283,670
Oct 9, 202517.7418.2217.6718.1818.184.06%29,667,240