SHA:600328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	6.42	6.46	6.28	6.29	6.29	-2.48%	19,895,340
Sep 9, 2026	6.49	6.54	6.43	6.45	6.45	-0.62%	14,270,864
Sep 8, 2026	6.34	6.52	6.33	6.49	6.49	2.37%	22,534,400
Sep 7, 2026	6.36	6.40	6.31	6.34	6.34	-0.78%	8,805,470
Sep 4, 2026	6.29	6.47	6.26	6.39	6.39	2.08%	20,097,586
Sep 3, 2026	6.29	6.35	6.25	6.26	6.26	-0.63%	10,670,190
Sep 2, 2026	6.49	6.52	6.23	6.30	6.30	-2.93%	27,272,140
Sep 1, 2026	6.38	6.57	6.38	6.49	6.49	1.09%	19,088,100
Aug 31, 2026	6.51	6.57	6.38	6.42	6.42	-1.83%	17,311,080
Aug 28, 2026	6.34	6.57	6.32	6.54	6.54	2.99%	25,587,890
Aug 27, 2026	6.37	6.40	6.27	6.35	6.35	-0.47%	15,723,000
Aug 26, 2026	6.43	6.46	6.32	6.38	6.38	-1.09%	13,600,360
Aug 25, 2026	6.35	6.47	6.33	6.45	6.45	1.42%	16,063,100
Aug 24, 2026	6.31	6.41	6.27	6.36	6.36	0.47%	12,919,308
Aug 21, 2026	6.29	6.35	6.20	6.33	6.33	0.80%	11,666,040
Aug 20, 2026	6.26	6.37	6.24	6.28	6.28	0.16%	11,464,098
Aug 19, 2026	6.31	6.35	6.23	6.27	6.27	-0.95%	13,871,933
Aug 18, 2026	6.28	6.36	6.27	6.33	6.33	0.96%	14,367,222
Aug 17, 2026	6.23	6.29	6.18	6.27	6.27	0.64%	11,525,835
Aug 14, 2026	6.29	6.33	6.23	6.23	6.23	-0.80%	9,210,040
Aug 13, 2026	6.40	6.42	6.28	6.28	6.28	-1.57%	13,233,680
Aug 12, 2026	6.40	6.42	6.34	6.38	6.38	-0.31%	11,987,332
Aug 11, 2026	6.45	6.46	6.38	6.40	6.40	-0.78%	10,159,228
Aug 10, 2026	6.32	6.51	6.32	6.45	6.45	2.06%	18,694,043
Aug 7, 2026	6.35	6.37	6.27	6.32	6.32	-0.32%	13,728,773
Aug 6, 2026	6.36	6.40	6.28	6.34	6.34	-0.78%	13,546,041
Aug 5, 2026	6.44	6.46	6.36	6.39	6.39	-0.78%	12,085,371
Aug 4, 2026	6.53	6.54	6.42	6.44	6.44	-1.38%	11,261,422
Aug 3, 2026	6.37	6.55	6.36	6.53	6.53	2.03%	13,435,140
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