SHA:600322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.40	2.47	2.38	2.45	2.45	2.51%	17,652,300
Apr 27, 2026	2.36	2.41	2.31	2.39	2.39	1.70%	18,948,840
Apr 24, 2026	2.37	2.37	2.32	2.35	2.35	-0.42%	15,788,900
Apr 23, 2026	2.38	2.39	2.34	2.36	2.36	-0.84%	14,897,810
Apr 22, 2026	2.40	2.40	2.35	2.38	2.38	-0.83%	8,416,900
Apr 21, 2026	2.42	2.43	2.37	2.40	2.40	-0.41%	15,445,670
Apr 20, 2026	2.40	2.42	2.38	2.41	2.41	-	15,131,570
Apr 17, 2026	2.42	2.46	2.39	2.41	2.41	-	24,369,770
Apr 16, 2026	2.42	2.43	2.38	2.41	2.41	-0.41%	15,094,001
Apr 15, 2026	2.51	2.53	2.40	2.42	2.42	-2.42%	29,992,270
Apr 14, 2026	2.45	2.61	2.44	2.48	2.48	2.06%	43,616,940
Apr 13, 2026	2.32	2.43	2.31	2.43	2.43	4.29%	35,230,690
Apr 10, 2026	2.35	2.38	2.32	2.33	2.33	-0.43%	17,576,100
Apr 9, 2026	2.32	2.42	2.27	2.34	2.34	0.86%	29,523,220
Apr 8, 2026	2.30	2.33	2.27	2.32	2.32	2.20%	15,826,697
Apr 7, 2026	2.20	2.28	2.20	2.27	2.27	3.18%	16,492,540
Apr 3, 2026	2.26	2.28	2.18	2.20	2.20	-3.51%	28,304,700
Apr 2, 2026	2.32	2.34	2.26	2.28	2.28	-1.72%	21,537,780
Apr 1, 2026	2.47	2.48	2.30	2.32	2.32	-4.92%	46,619,700
Mar 31, 2026	2.49	2.53	2.42	2.44	2.44	-2.40%	31,749,970
Mar 30, 2026	2.53	2.57	2.45	2.50	2.50	-2.34%	42,212,770
Mar 27, 2026	2.39	2.61	2.38	2.56	2.56	5.79%	63,620,190
Mar 26, 2026	2.47	2.50	2.40	2.42	2.42	-2.02%	30,763,320
Mar 25, 2026	2.38	2.50	2.36	2.47	2.47	3.78%	47,293,430
Mar 24, 2026	2.35	2.39	2.28	2.38	2.38	3.03%	33,864,590
Mar 23, 2026	2.39	2.50	2.28	2.31	2.31	-4.15%	59,562,330
Mar 20, 2026	2.36	2.56	2.33	2.41	2.41	2.55%	65,452,400
Mar 19, 2026	2.38	2.42	2.34	2.35	2.35	-1.67%	21,975,240
Mar 18, 2026	2.45	2.45	2.36	2.39	2.39	-2.45%	26,678,520
Mar 17, 2026	2.37	2.50	2.36	2.45	2.45	3.38%	41,591,400
Mar 16, 2026	2.36	2.42	2.35	2.37	2.37	0.85%	17,615,100
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