SHA:600322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	2.44	2.49	2.44	2.46	2.46	-	13,748,630
Oct 20, 2026	2.49	2.53	2.43	2.46	2.46	-1.20%	21,203,969
Oct 19, 2026	2.53	2.55	2.41	2.49	2.49	-2.73%	43,420,240
Oct 16, 2026	2.61	2.66	2.53	2.56	2.56	-0.78%	31,278,900
Oct 15, 2026	2.66	2.68	2.56	2.58	2.58	-4.09%	38,098,000
Oct 14, 2026	2.75	2.79	2.68	2.69	2.69	-2.54%	19,790,170
Oct 13, 2026	2.74	2.77	2.63	2.76	2.76	1.10%	29,693,278
Oct 12, 2026	2.82	2.83	2.71	2.73	2.73	-3.53%	32,138,021
Oct 9, 2026	2.82	2.85	2.73	2.83	2.83	0.35%	36,899,640
Oct 8, 2026	2.77	2.85	2.73	2.82	2.82	1.08%	38,910,310
Sep 30, 2026	2.78	2.81	2.66	2.79	2.79	-	45,160,598
Sep 29, 2026	2.65	2.80	2.65	2.79	2.79	4.89%	40,233,470
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%	15,565,274
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