SHA:600322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	2.68	2.69	2.62	2.66	2.66	-1.12%	22,324,300
Sep 24, 2026	2.75	2.77	2.66	2.69	2.69	-2.54%	26,903,310
Sep 23, 2026	2.79	2.85	2.74	2.76	2.76	-1.08%	35,194,410
Sep 22, 2026	2.77	2.82	2.73	2.79	2.79	-0.36%	30,804,970
Sep 21, 2026	2.67	2.80	2.64	2.80	2.80	4.87%	40,982,533
Sep 18, 2026	2.66	2.68	2.63	2.67	2.67	0.38%	20,497,500
Sep 17, 2026	2.59	2.67	2.57	2.66	2.66	1.92%	27,183,000
Sep 16, 2026	2.58	2.64	2.57	2.61	2.61	0.77%	14,826,794
Sep 15, 2026	2.66	2.67	2.59	2.59	2.59	-3.36%	22,892,900
Sep 14, 2026	2.64	2.70	2.63	2.68	2.68	1.13%	15,565,270
Sep 11, 2026	2.74	2.74	2.62	2.65	2.65	-3.99%	24,496,080
Sep 10, 2026	2.83	2.84	2.76	2.76	2.76	-2.47%	19,176,719
Sep 9, 2026	2.78	2.85	2.76	2.83	2.83	1.07%	25,824,400
Sep 8, 2026	2.74	2.82	2.74	2.80	2.80	2.19%	31,826,400
Sep 7, 2026	2.73	2.75	2.70	2.74	2.74	-	16,198,943
Sep 4, 2026	2.68	2.78	2.67	2.74	2.74	2.24%	28,260,330
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%	21,443,029
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%	14,316,933
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%	39,919,151
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%	15,365,466
Jul 27, 2026	2.44	2.50	2.44	2.50	2.50	1.21%	15,626,495
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