SHA:600325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.46	2.51	2.43	2.48	2.48	0.81%	64,829,613
Aug 10, 2026	2.45	2.51	2.44	2.46	2.46	-	81,772,169
Aug 7, 2026	2.52	2.52	2.39	2.46	2.46	-2.77%	75,343,528
Aug 6, 2026	2.56	2.57	2.48	2.53	2.53	-1.56%	59,114,940
Aug 5, 2026	2.53	2.58	2.51	2.57	2.57	1.18%	36,775,900
Aug 4, 2026	2.62	2.64	2.53	2.54	2.54	-3.79%	56,088,418
Aug 3, 2026	2.52	2.64	2.51	2.64	2.64	3.53%	65,018,430
Jul 31, 2026	2.52	2.55	2.48	2.55	2.55	0.79%	67,645,300
Jul 30, 2026	2.50	2.60	2.49	2.53	2.53	0.80%	73,019,290
Jul 29, 2026	2.42	2.56	2.41	2.51	2.51	4.15%	87,661,914
Jul 28, 2026	2.40	2.45	2.38	2.41	2.41	-	49,989,430
Jul 27, 2026	2.32	2.43	2.30	2.41	2.41	3.43%	63,302,644
Jul 24, 2026	2.43	2.46	2.32	2.33	2.33	-4.12%	59,712,560
Jul 23, 2026	2.43	2.45	2.39	2.43	2.43	-0.41%	54,494,600
Jul 22, 2026	2.36	2.45	2.34	2.44	2.44	2.95%	62,423,930
Jul 21, 2026	2.41	2.44	2.36	2.37	2.37	-2.07%	65,742,834
Jul 20, 2026	2.41	2.46	2.37	2.42	2.42	1.68%	67,089,113
Jul 17, 2026	2.49	2.53	2.38	2.38	2.38	-4.42%	71,816,063
Jul 16, 2026	2.42	2.51	2.39	2.49	2.49	2.89%	64,218,700
Jul 15, 2026	2.30	2.48	2.27	2.42	2.42	2.54%	84,578,840
Jul 14, 2026	2.38	2.39	2.32	2.36	2.36	-0.42%	50,340,542
Jul 13, 2026	2.43	2.50	2.36	2.37	2.37	-4.05%	80,324,081
Jul 10, 2026	2.29	2.52	2.25	2.47	2.47	7.86%	123,829,201
Jul 9, 2026	2.28	2.33	2.25	2.29	2.29	-	47,941,200
Jul 8, 2026	2.25	2.31	2.23	2.29	2.29	1.78%	46,582,684
Jul 7, 2026	2.36	2.36	2.24	2.25	2.25	-4.66%	51,581,200
Jul 6, 2026	2.36	2.39	2.33	2.36	2.36	-	43,699,730
Jul 3, 2026	2.36	2.39	2.32	2.36	2.36	0.43%	53,512,390
Jul 2, 2026	2.38	2.45	2.30	2.35	2.35	-0.84%	63,275,730
Jul 1, 2026	2.32	2.41	2.29	2.37	2.37	2.60%	54,793,540
Jun 30, 2026	2.29	2.33	2.26	2.31	2.31	0.43%	43,031,220
Jun 29, 2026	2.29	2.34	2.22	2.30	2.30	-0.43%	55,776,280
Jun 26, 2026	2.35	2.39	2.30	2.31	2.31	-2.12%	60,177,480
Jun 25, 2026	2.36	2.40	2.32	2.36	2.36	-	52,714,522
Jun 24, 2026	2.50	2.50	2.34	2.36	2.36	-5.60%	65,909,480
Jun 23, 2026	2.51	2.58	2.48	2.50	2.50	-0.40%	51,805,450
Jun 22, 2026	2.47	2.52	2.40	2.51	2.51	1.21%	48,225,900
Jun 18, 2026	2.51	2.54	2.45	2.48	2.48	-1.98%	44,896,730
Jun 17, 2026	2.54	2.56	2.50	2.53	2.53	-1.17%	42,438,830
Jun 16, 2026	2.59	2.59	2.51	2.56	2.56	-1.54%	45,796,100
Jun 15, 2026	2.63	2.68	2.58	2.60	2.60	-1.14%	48,183,250
Jun 12, 2026	2.60	2.65	2.57	2.63	2.63	1.54%	37,902,416
Jun 11, 2026	2.61	2.65	2.58	2.59	2.59	-1.15%	39,620,200
Jun 10, 2026	2.57	2.63	2.56	2.62	2.62	0.77%	38,224,708
Jun 9, 2026	2.65	2.65	2.54	2.60	2.60	-0.76%	51,403,539
Jun 8, 2026	2.69	2.77	2.58	2.62	2.62	-4.03%	69,598,300
Jun 5, 2026	2.72	2.80	2.70	2.73	2.73	0.74%	45,542,000
Jun 4, 2026	2.73	2.81	2.69	2.71	2.71	-1.09%	43,105,980
Jun 3, 2026	2.84	2.85	2.72	2.74	2.74	-3.86%	57,861,833
Jun 2, 2026	2.97	2.99	2.83	2.85	2.85	-3.72%	51,713,170