SHA:600328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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