SHA:600322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.70	2.74	2.67	2.68	2.68	-1.47%	20,948,510
Sep 2, 2026	2.73	2.76	2.67	2.72	2.72	-1.09%	21,443,020
Sep 1, 2026	2.69	2.77	2.69	2.75	2.75	0.73%	27,820,788
Aug 31, 2026	2.87	2.92	2.72	2.73	2.73	-1.09%	46,324,180
Aug 28, 2026	2.72	2.79	2.71	2.76	2.76	1.47%	24,858,772
Aug 27, 2026	2.70	2.74	2.69	2.72	2.72	-	14,997,799
Aug 26, 2026	2.67	2.75	2.66	2.72	2.72	1.87%	23,826,700
Aug 25, 2026	2.58	2.68	2.57	2.67	2.67	3.09%	19,185,101
Aug 24, 2026	2.64	2.66	2.57	2.59	2.59	-1.89%	14,053,200
Aug 21, 2026	2.65	2.65	2.59	2.64	2.64	-0.75%	14,564,580
Aug 20, 2026	2.60	2.69	2.60	2.66	2.66	1.92%	16,344,000
Aug 19, 2026	2.69	2.70	2.59	2.61	2.61	-3.33%	20,678,300
Aug 18, 2026	2.72	2.74	2.69	2.70	2.70	-0.74%	14,316,930
Aug 17, 2026	2.69	2.73	2.66	2.72	2.72	0.74%	13,903,500
Aug 14, 2026	2.74	2.75	2.65	2.70	2.70	-0.37%	24,443,156
Aug 13, 2026	2.76	2.78	2.70	2.71	2.71	-2.52%	26,884,811
Aug 12, 2026	2.67	2.79	2.66	2.78	2.78	4.12%	39,919,150
Aug 11, 2026	2.66	2.70	2.63	2.67	2.67	-0.74%	16,935,984
Aug 10, 2026	2.64	2.70	2.63	2.69	2.69	1.89%	24,016,050
Aug 7, 2026	2.70	2.71	2.61	2.64	2.64	-2.22%	22,698,767
Aug 6, 2026	2.65	2.71	2.63	2.70	2.70	0.75%	22,546,000
Aug 5, 2026	2.57	2.75	2.56	2.68	2.68	3.47%	34,042,654
Aug 4, 2026	2.59	2.63	2.56	2.59	2.59	-	14,617,610
Aug 3, 2026	2.55	2.59	2.50	2.59	2.59	1.57%	19,582,588
Jul 31, 2026	2.54	2.58	2.53	2.55	2.55	0.39%	27,497,118
Jul 30, 2026	2.52	2.69	2.50	2.54	2.54	-	30,984,500
Jul 29, 2026	2.48	2.54	2.47	2.54	2.54	2.42%	20,783,661
Jul 28, 2026	2.46	2.53	2.46	2.48	2.48	-0.80%	15,365,460
Jul 27, 2026	2.44	2.50	2.44	2.50	2.50	1.21%	15,626,490
Jul 24, 2026	2.53	2.57	2.46	2.47	2.47	-3.52%	16,520,526
Jul 23, 2026	2.48	2.57	2.45	2.56	2.56	2.81%	20,291,420
Jul 22, 2026	2.41	2.54	2.40	2.49	2.49	2.47%	26,993,300
Jul 21, 2026	2.45	2.46	2.35	2.43	2.43	-1.22%	32,853,202
Jul 20, 2026	2.55	2.58	2.41	2.46	2.46	-2.77%	40,223,100
Jul 17, 2026	2.62	2.66	2.50	2.53	2.53	-4.17%	39,448,000
Jul 16, 2026	2.66	2.69	2.56	2.64	2.64	-0.75%	29,975,400
Jul 15, 2026	2.67	2.78	2.62	2.66	2.66	-1.85%	36,997,806
Jul 14, 2026	2.64	2.72	2.60	2.71	2.71	3.83%	37,585,931
Jul 13, 2026	2.84	2.87	2.60	2.61	2.61	-8.10%	54,791,320
Jul 10, 2026	2.80	2.97	2.76	2.84	2.84	0.71%	49,078,746
Jul 9, 2026	2.79	2.85	2.70	2.82	2.82	0.71%	47,612,006
Jul 8, 2026	2.83	2.83	2.73	2.80	2.80	-0.36%	39,516,000
Jul 7, 2026	2.92	2.93	2.78	2.81	2.81	-4.42%	53,021,800
Jul 6, 2026	3.09	3.10	2.91	2.94	2.94	-4.23%	68,787,598
Jul 3, 2026	3.13	3.23	3.04	3.07	3.07	-0.65%	120,469,121
Jul 2, 2026	2.91	3.15	2.89	3.09	3.09	8.04%	95,837,823
Jul 1, 2026	2.74	2.97	2.65	2.86	2.86	4.38%	67,797,300
Jun 30, 2026	2.62	2.76	2.55	2.74	2.74	5.79%	44,901,500
Jun 29, 2026	2.67	2.73	2.53	2.59	2.59	-3.72%	41,773,500
Jun 26, 2026	2.76	2.80	2.66	2.69	2.69	-1.82%	52,258,010