SHA:600322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.47	2.48	2.36	2.40	2.40	-3.23%	26,169,901
May 25, 2026	2.48	2.51	2.44	2.48	2.48	0.40%	26,066,210
May 22, 2026	2.42	2.48	2.38	2.47	2.47	3.35%	32,901,441
May 21, 2026	2.60	2.60	2.37	2.39	2.39	-7.36%	36,906,600
May 20, 2026	2.65	2.65	2.55	2.58	2.58	-2.64%	20,141,201
May 19, 2026	2.65	2.68	2.61	2.65	2.65	-	21,016,900
May 18, 2026	2.66	2.66	2.58	2.65	2.65	0.38%	23,930,665
May 15, 2026	2.67	2.70	2.63	2.64	2.64	-1.49%	27,363,740
May 14, 2026	2.75	2.75	2.67	2.68	2.68	-2.19%	28,590,880
May 13, 2026	2.76	2.80	2.73	2.74	2.74	-0.36%	36,499,770
May 12, 2026	2.74	2.79	2.72	2.75	2.75	0.36%	35,117,850
May 11, 2026	2.80	2.81	2.71	2.74	2.74	-1.79%	43,986,000
May 8, 2026	2.73	2.84	2.73	2.79	2.79	2.20%	47,396,210
May 7, 2026	2.85	2.86	2.72	2.73	2.73	-4.21%	65,518,880
May 6, 2026	2.71	2.93	2.69	2.85	2.85	4.40%	131,453,700
Apr 30, 2026	2.55	2.73	2.54	2.73	2.73	10.08%	68,310,700
Apr 29, 2026	2.44	2.50	2.41	2.48	2.48	1.22%	19,743,980
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%	15,094,000
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%	15,826,690
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