SHA:600322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.32	2.33	2.25	2.27	2.27	-2.16%	28,377,720
Jan 29, 2026	2.28	2.34	2.27	2.32	2.32	1.31%	21,241,760
Jan 28, 2026	2.31	2.33	2.29	2.29	2.29	-0.87%	15,168,970
Jan 27, 2026	2.34	2.35	2.27	2.31	2.31	-1.28%	20,617,740
Jan 26, 2026	2.38	2.38	2.32	2.34	2.34	-1.68%	21,882,650
Jan 23, 2026	2.38	2.39	2.36	2.38	2.38	-	15,432,570
Jan 22, 2026	2.35	2.38	2.34	2.38	2.38	1.71%	21,206,910
Jan 21, 2026	2.34	2.35	2.31	2.34	2.34	-	15,718,901
Jan 20, 2026	2.30	2.35	2.30	2.34	2.34	1.30%	17,549,642
Jan 19, 2026	2.29	2.32	2.28	2.31	2.31	0.87%	13,854,550
Jan 16, 2026	2.34	2.35	2.28	2.29	2.29	-1.29%	17,251,250
Jan 15, 2026	2.33	2.34	2.31	2.32	2.32	-0.85%	15,298,680
Jan 14, 2026	2.34	2.37	2.30	2.34	2.34	-0.43%	30,552,019
Jan 13, 2026	2.38	2.39	2.33	2.35	2.35	-0.84%	26,323,933
Jan 12, 2026	2.36	2.40	2.36	2.37	2.37	-0.84%	21,113,330
Jan 9, 2026	2.38	2.41	2.38	2.39	2.39	0.42%	18,040,720
Jan 8, 2026	2.33	2.40	2.32	2.38	2.38	1.71%	24,412,250
Jan 7, 2026	2.38	2.39	2.33	2.34	2.34	-1.27%	17,322,230
Jan 6, 2026	2.34	2.38	2.32	2.37	2.37	1.28%	18,276,130
Jan 5, 2026	2.33	2.36	2.33	2.34	2.34	0.43%	17,752,087
Dec 31, 2025	2.35	2.36	2.30	2.33	2.33	-0.43%	15,522,300
Dec 30, 2025	2.37	2.42	2.34	2.34	2.34	-1.27%	19,271,630
Dec 29, 2025	2.42	2.50	2.36	2.37	2.37	1.28%	29,974,380
Dec 26, 2025	2.34	2.36	2.32	2.34	2.34	-	14,442,601
Dec 25, 2025	2.34	2.35	2.32	2.34	2.34	-	12,684,100
Dec 24, 2025	2.34	2.35	2.32	2.34	2.34	-	8,664,820
Dec 23, 2025	2.38	2.40	2.33	2.34	2.34	-2.09%	21,127,600
Dec 22, 2025	2.39	2.41	2.37	2.39	2.39	0.42%	20,413,200
Dec 19, 2025	2.32	2.39	2.31	2.38	2.38	3.03%	22,266,140
Dec 18, 2025	2.30	2.34	2.28	2.31	2.31	0.43%	20,211,400
Dec 17, 2025	2.28	2.31	2.25	2.30	2.30	0.44%	17,949,794
Dec 16, 2025	2.32	2.34	2.28	2.29	2.29	-1.29%	15,917,710
Dec 15, 2025	2.28	2.35	2.26	2.32	2.32	-	18,220,850
Dec 12, 2025	2.35	2.37	2.31	2.32	2.32	-0.85%	14,188,940
Dec 11, 2025	2.43	2.44	2.34	2.34	2.34	-4.10%	28,914,940
Dec 10, 2025	2.40	2.47	2.39	2.44	2.44	0.41%	25,977,920
Dec 9, 2025	2.47	2.47	2.42	2.43	2.43	-1.62%	15,715,640
Dec 8, 2025	2.47	2.49	2.44	2.47	2.47	-	19,548,500
Dec 5, 2025	2.46	2.48	2.39	2.47	2.47	0.82%	19,875,440
Dec 4, 2025	2.52	2.55	2.44	2.45	2.45	-3.16%	25,663,300
Dec 3, 2025	2.57	2.58	2.51	2.53	2.53	-1.56%	21,430,090
Dec 2, 2025	2.57	2.58	2.51	2.57	2.57	-	21,111,200
Dec 1, 2025	2.60	2.61	2.55	2.57	2.57	-0.39%	25,095,284
Nov 28, 2025	2.52	2.59	2.50	2.58	2.58	1.57%	24,373,140
Nov 27, 2025	2.53	2.57	2.48	2.54	2.54	-	20,088,770
Nov 26, 2025	2.57	2.60	2.54	2.54	2.54	-	22,383,400
Nov 25, 2025	2.50	2.56	2.50	2.54	2.54	1.60%	17,045,600
Nov 24, 2025	2.48	2.52	2.47	2.50	2.50	1.21%	26,155,320
Nov 21, 2025	2.54	2.59	2.46	2.47	2.47	-3.52%	32,485,700
Nov 20, 2025	2.57	2.60	2.50	2.56	2.56	-0.39%	31,634,600