SHA:600328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.46	6.52	6.35	6.40	6.40	-0.93%	14,244,940
Jul 30, 2026	6.36	6.52	6.36	6.46	6.46	0.94%	16,290,563
Jul 29, 2026	6.17	6.43	6.16	6.40	6.40	3.56%	21,424,680
Jul 28, 2026	6.14	6.18	6.07	6.18	6.18	0.32%	12,367,590
Jul 27, 2026	6.12	6.19	6.06	6.16	6.16	0.82%	13,214,942
Jul 24, 2026	6.26	6.29	6.11	6.11	6.11	-3.02%	13,609,330
Jul 23, 2026	6.18	6.30	6.13	6.30	6.30	1.45%	16,236,670
Jul 22, 2026	6.05	6.23	6.03	6.21	6.21	2.14%	25,583,200
Jul 21, 2026	6.14	6.22	6.06	6.08	6.08	-1.30%	20,397,305
Jul 20, 2026	6.05	6.23	6.05	6.16	6.16	1.99%	20,230,004
Jul 17, 2026	6.10	6.19	6.01	6.04	6.04	-0.98%	17,053,308
Jul 16, 2026	6.07	6.13	6.02	6.10	6.10	-0.16%	13,591,740
Jul 15, 2026	5.94	6.15	5.91	6.11	6.11	2.00%	16,326,114
Jul 14, 2026	5.91	6.02	5.91	5.99	5.99	1.35%	13,856,239
Jul 13, 2026	5.96	6.02	5.85	5.91	5.91	-1.01%	14,361,840
Jul 10, 2026	5.82	6.04	5.76	5.97	5.97	2.23%	18,783,261
Jul 9, 2026	5.90	5.94	5.75	5.84	5.84	-1.18%	17,519,000
Jul 8, 2026	6.00	6.04	5.87	5.91	5.91	-1.50%	14,639,442
Jul 7, 2026	6.23	6.25	5.99	6.00	6.00	-3.54%	15,829,678
Jul 6, 2026	6.18	6.34	6.14	6.22	6.22	0.65%	14,197,022
Jul 3, 2026	6.24	6.27	6.12	6.18	6.18	-0.96%	16,126,290
Jul 2, 2026	6.11	6.34	6.10	6.24	6.24	1.30%	19,314,944
Jul 1, 2026	6.01	6.22	5.98	6.16	6.16	2.67%	20,172,520
Jun 30, 2026	6.06	6.07	5.93	6.00	6.00	-1.48%	17,116,992
Jun 29, 2026	6.09	6.18	5.96	6.09	6.09	-0.33%	23,500,960
Jun 26, 2026	6.35	6.37	6.10	6.11	6.11	-3.93%	21,019,960
Jun 25, 2026	6.57	6.58	6.28	6.36	6.36	-3.49%	26,024,884
Jun 24, 2026	6.73	6.74	6.59	6.59	6.59	-0.52%	16,800,186
Jun 23, 2026	6.82	6.92	6.65	6.65	6.62	-2.49%	19,855,647
Jun 22, 2026	6.55	6.86	6.52	6.82	6.79	3.49%	24,864,833
Jun 18, 2026	6.80	6.80	6.52	6.59	6.56	-1.93%	16,348,090
Jun 17, 2026	6.90	6.91	6.68	6.72	6.69	-2.75%	16,793,250
Jun 16, 2026	6.88	7.00	6.77	6.91	6.88	0.58%	24,651,050
Jun 15, 2026	6.80	6.94	6.76	6.87	6.84	1.48%	20,125,670
Jun 12, 2026	6.60	6.88	6.53	6.77	6.74	3.20%	24,978,770
Jun 11, 2026	6.58	6.66	6.46	6.56	6.53	-0.15%	14,550,990
Jun 10, 2026	6.48	6.59	6.43	6.57	6.54	1.23%	18,215,340
Jun 9, 2026	6.53	6.55	6.38	6.49	6.47	-0.31%	15,710,990
Jun 8, 2026	6.70	6.75	6.43	6.51	6.49	-3.27%	23,858,882
Jun 5, 2026	6.64	6.85	6.62	6.73	6.70	0.90%	24,469,950
Jun 4, 2026	6.85	6.85	6.61	6.67	6.64	-2.63%	21,976,490
Jun 3, 2026	6.92	6.95	6.81	6.85	6.82	-1.01%	16,617,360
Jun 2, 2026	7.04	7.04	6.89	6.92	6.89	-1.84%	21,361,280
Jun 1, 2026	6.81	7.05	6.79	7.05	7.02	4.14%	28,830,120
May 29, 2026	6.85	6.87	6.73	6.77	6.74	-1.02%	23,146,310
May 28, 2026	6.96	7.02	6.74	6.84	6.81	-1.58%	25,400,060
May 27, 2026	7.13	7.17	6.87	6.95	6.92	-2.39%	27,938,340
May 26, 2026	7.14	7.20	7.06	7.12	7.09	-0.56%	20,490,010
May 25, 2026	7.31	7.35	7.10	7.16	7.13	-1.38%	24,170,120
May 22, 2026	7.24	7.32	7.14	7.26	7.23	0.28%	23,892,440