SHA:600322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	2.75	2.85	2.70	2.74	2.74	0.74%	76,602,600
Jun 24, 2026	2.90	2.93	2.68	2.72	2.72	-7.17%	121,303,242
Jun 23, 2026	2.69	2.93	2.64	2.93	2.93	10.15%	128,997,170
Jun 22, 2026	2.42	2.66	2.38	2.66	2.66	9.92%	81,576,636
Jun 18, 2026	2.39	2.46	2.35	2.42	2.42	-	34,384,401
Jun 17, 2026	2.50	2.51	2.40	2.42	2.42	-3.20%	44,520,000
Jun 16, 2026	2.61	2.62	2.45	2.50	2.50	-4.58%	58,963,826
Jun 15, 2026	2.68	2.72	2.60	2.62	2.62	-2.24%	56,737,831
Jun 12, 2026	2.87	2.89	2.66	2.68	2.68	-6.29%	90,195,209
Jun 11, 2026	2.57	2.86	2.57	2.86	2.86	10.00%	69,081,322
Jun 10, 2026	2.57	2.60	2.51	2.60	2.60	0.78%	23,943,846
Jun 9, 2026	2.62	2.64	2.50	2.58	2.58	-1.53%	29,687,900
Jun 8, 2026	2.60	2.71	2.54	2.62	2.62	-0.38%	34,352,700
Jun 5, 2026	2.68	2.79	2.63	2.63	2.63	-2.59%	34,494,040
Jun 4, 2026	2.65	2.82	2.65	2.70	2.70	0.37%	47,093,900
Jun 3, 2026	2.69	2.72	2.59	2.69	2.69	-0.37%	44,642,850
Jun 2, 2026	2.74	2.85	2.66	2.70	2.70	-	63,776,926
Jun 1, 2026	2.50	2.77	2.46	2.70	2.70	7.14%	76,081,930
May 29, 2026	2.58	2.62	2.49	2.52	2.52	-2.33%	45,355,670
May 28, 2026	2.46	2.67	2.43	2.58	2.58	5.31%	48,905,330
May 27, 2026	2.43	2.50	2.37	2.45	2.45	2.08%	35,032,800
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