SHA:600322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.33	2.40	2.32	2.35	2.35	1.29%	28,745,720
Mar 12, 2026	2.33	2.36	2.32	2.32	2.32	-0.85%	13,961,680
Mar 11, 2026	2.35	2.36	2.31	2.34	2.34	0.43%	15,834,370
Mar 10, 2026	2.32	2.34	2.31	2.33	2.33	0.87%	12,797,900
Mar 9, 2026	2.30	2.32	2.26	2.31	2.31	-	17,272,000
Mar 6, 2026	2.24	2.33	2.23	2.31	2.31	3.12%	24,424,870
Mar 5, 2026	2.23	2.26	2.22	2.24	2.24	0.90%	14,000,070
Mar 4, 2026	2.21	2.24	2.18	2.22	2.22	-0.89%	20,694,110
Mar 3, 2026	2.29	2.33	2.23	2.24	2.24	-2.18%	29,386,200
Mar 2, 2026	2.38	2.39	2.28	2.29	2.29	-5.76%	37,437,970
Feb 27, 2026	2.44	2.44	2.40	2.43	2.43	0.41%	14,403,080
Feb 26, 2026	2.49	2.51	2.41	2.42	2.42	-2.81%	21,219,000
Feb 25, 2026	2.46	2.51	2.44	2.49	2.49	1.63%	20,503,110
Feb 24, 2026	2.41	2.46	2.41	2.45	2.45	2.08%	20,231,130
Feb 13, 2026	2.42	2.45	2.39	2.40	2.40	-1.23%	18,645,700
Feb 12, 2026	2.48	2.48	2.41	2.43	2.43	-1.62%	20,009,970
Feb 11, 2026	2.47	2.49	2.44	2.47	2.47	-0.40%	17,826,200
Feb 10, 2026	2.46	2.49	2.43	2.48	2.48	0.81%	20,766,780
Feb 9, 2026	2.43	2.48	2.41	2.46	2.46	2.93%	29,816,866
Feb 6, 2026	2.41	2.43	2.37	2.39	2.39	-1.24%	22,169,880
Feb 5, 2026	2.35	2.48	2.35	2.42	2.42	2.11%	36,436,900
Feb 4, 2026	2.31	2.38	2.31	2.37	2.37	2.16%	30,899,170
Feb 3, 2026	2.32	2.35	2.30	2.32	2.32	1.75%	22,412,810
Feb 2, 2026	2.27	2.32	2.26	2.28	2.28	0.44%	24,065,302
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