SHA:600325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	90,081,890
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%	92,668,260
Aug 25, 2026	2.24	2.36	2.23	2.35	2.35	4.44%	98,310,580
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%	90,040,230
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%	54,834,400
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%	73,019,290
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