SHA:600325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	2.69	2.79	2.68	2.78	-	3.73%	48,967,399
Sep 28, 2026	2.72	2.74	2.61	2.68	2.68	0.37%	97,418,600
Sep 24, 2026	2.76	2.83	2.65	2.67	2.67	-4.64%	146,405,800
Sep 23, 2026	2.81	2.99	2.76	2.80	2.80	-0.71%	222,808,100
Sep 22, 2026	2.74	2.89	2.74	2.82	2.82	3.30%	207,143,638
Sep 21, 2026	2.46	2.73	2.42	2.73	2.73	10.08%	160,878,277
Sep 18, 2026	2.37	2.51	2.35	2.48	2.48	5.08%	100,817,019
Sep 17, 2026	2.35	2.39	2.33	2.36	2.36	-0.42%	51,307,515
Sep 16, 2026	2.36	2.37	2.32	2.37	2.37	-	45,170,310
Sep 15, 2026	2.42	2.43	2.37	2.37	2.37	-2.07%	35,395,215
Sep 14, 2026	2.45	2.48	2.40	2.42	2.42	-1.63%	49,531,474
Sep 11, 2026	2.52	2.52	2.39	2.46	2.46	-2.77%	67,500,668
Sep 10, 2026	2.54	2.56	2.48	2.53	2.53	-0.39%	56,757,750
Sep 9, 2026	2.63	2.63	2.52	2.54	2.54	-3.79%	62,022,035
Sep 8, 2026	2.56	2.66	2.56	2.64	2.64	2.72%	70,552,883
Sep 7, 2026	2.60	2.65	2.56	2.57	2.57	-2.28%	81,342,230
Sep 4, 2026	2.49	2.72	2.48	2.63	2.63	4.78%	161,651,789
Sep 3, 2026	2.43	2.59	2.41	2.51	2.51	2.87%	109,387,618
Sep 2, 2026	2.47	2.51	2.37	2.44	2.44	-1.21%	84,119,563
Sep 1, 2026	2.40	2.47	2.38	2.47	2.47	2.49%	90,081,898
Aug 31, 2026	2.60	2.60	2.40	2.41	2.41	-2.82%	114,440,430
Aug 28, 2026	2.41	2.52	2.40	2.48	2.48	2.90%	79,986,079
Aug 27, 2026	2.44	2.48	2.40	2.41	2.41	-0.82%	61,281,512
Aug 26, 2026	2.33	2.46	2.33	2.43	2.43	3.40%	92,668,265
Aug 25, 2026	2.24	2.36	2.23	2.35	2.35	4.44%	98,310,584
Aug 24, 2026	2.30	2.33	2.23	2.25	2.25	-2.60%	61,388,291
Aug 21, 2026	2.38	2.39	2.28	2.31	2.31	-3.35%	90,040,239
Aug 20, 2026	2.32	2.51	2.31	2.39	2.39	3.02%	111,351,581
Aug 19, 2026	2.34	2.38	2.30	2.32	2.32	-1.28%	54,834,408
Aug 18, 2026	2.37	2.39	2.33	2.35	2.35	-1.26%	52,111,084
Aug 17, 2026	2.39	2.39	2.33	2.38	2.38	-0.83%	58,864,400
Aug 14, 2026	2.50	2.50	2.35	2.40	2.40	-4.00%	115,073,600
Aug 13, 2026	2.61	2.66	2.49	2.50	2.50	-3.85%	98,006,918
Aug 12, 2026	2.46	2.61	2.45	2.60	2.60	4.84%	121,343,202
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%	73,019,299
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%	59,712,568
Jul 23, 2026	2.43	2.45	2.39	2.43	2.43	-0.41%	54,494,608
Jul 22, 2026	2.36	2.45	2.34	2.44	2.44	2.95%	62,423,934
Jul 21, 2026	2.41	2.44	2.36	2.37	2.37	-2.07%	65,742,834