SHA:600332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.37	21.40	20.90	20.91	20.91	-2.79%	12,296,030
Aug 20, 2026	21.15	21.55	21.12	21.51	21.51	2.14%	13,731,517
Aug 19, 2026	21.04	21.22	20.96	21.06	21.06	0.14%	7,646,120
Aug 18, 2026	21.18	21.30	21.01	21.03	21.03	-0.90%	7,934,703
Aug 17, 2026	21.31	21.32	20.95	21.22	21.22	-0.42%	8,661,572
Aug 14, 2026	21.48	21.58	21.26	21.31	21.31	-0.93%	6,946,550
Aug 13, 2026	21.49	21.69	21.21	21.51	21.51	0.09%	10,806,352
Aug 12, 2026	21.52	21.61	21.28	21.49	21.49	-0.19%	9,106,044
Aug 11, 2026	21.62	21.90	21.45	21.53	21.53	-0.28%	10,077,390
Aug 10, 2026	21.51	21.86	21.49	21.59	21.59	0.42%	12,184,314
Aug 7, 2026	21.34	21.52	21.15	21.50	21.50	0.51%	8,240,907
Aug 6, 2026	21.51	21.56	21.13	21.39	21.39	-0.47%	11,010,002
Aug 5, 2026	21.84	21.89	21.43	21.49	21.49	-1.83%	14,443,940
Aug 4, 2026	22.20	22.41	21.88	21.89	21.89	-1.35%	10,267,651
Aug 3, 2026	22.20	22.42	22.14	22.19	22.19	-0.40%	9,545,454
Jul 31, 2026	21.95	22.30	21.89	22.28	22.28	0.36%	12,103,401
Jul 30, 2026	21.99	22.26	21.86	22.20	22.20	1.00%	12,557,400
Jul 29, 2026	21.75	22.11	21.70	21.98	21.98	1.29%	11,989,667
Jul 28, 2026	21.68	21.88	21.37	21.70	21.70	-0.32%	9,300,203
Jul 27, 2026	21.58	21.89	21.47	21.77	21.77	0.83%	9,308,052
Jul 24, 2026	21.89	22.15	21.55	21.59	21.59	-1.42%	8,843,127
Jul 23, 2026	21.93	22.17	21.75	21.90	21.90	-0.59%	8,619,776
Jul 22, 2026	22.00	22.13	21.70	22.03	22.03	-0.23%	13,913,340
Jul 21, 2026	22.28	22.72	22.02	22.08	22.08	-1.38%	19,388,740
Jul 20, 2026	22.11	22.48	22.01	22.39	22.39	0.95%	16,463,962
Jul 17, 2026	22.55	22.77	22.15	22.18	22.18	-2.12%	16,957,640
Jul 16, 2026	22.31	22.76	22.12	22.66	22.66	0.98%	18,517,383
Jul 15, 2026	21.97	22.47	21.79	22.44	22.44	1.72%	16,880,496
Jul 14, 2026	21.75	22.19	21.55	22.06	22.06	0.73%	15,063,500
Jul 13, 2026	21.32	21.97	21.30	21.90	21.90	2.87%	18,246,770
Jul 10, 2026	21.12	21.47	20.91	21.29	21.29	0.33%	8,888,040
Jul 9, 2026	21.20	21.48	20.99	21.22	21.22	-0.19%	6,656,473
Jul 8, 2026	21.03	21.34	20.81	21.26	21.26	1.00%	6,917,880
Jul 7, 2026	21.58	21.58	21.02	21.05	21.05	-2.55%	8,207,801
Jul 6, 2026	21.19	21.74	20.98	21.60	21.60	1.93%	13,167,652
Jul 3, 2026	20.84	21.25	20.81	21.19	21.19	1.92%	9,678,064
Jul 2, 2026	20.43	20.88	20.33	20.79	20.79	1.76%	9,650,697
Jul 1, 2026	20.02	20.47	19.81	20.43	20.43	1.95%	8,740,807
Jun 30, 2026	20.46	20.46	20.00	20.04	20.04	-2.48%	6,666,942
Jun 29, 2026	19.76	20.67	19.30	20.55	20.55	3.95%	13,804,630
Jun 26, 2026	20.27	20.34	19.76	19.77	19.77	-2.47%	8,121,623
Jun 25, 2026	20.53	20.57	20.17	20.27	20.27	-1.94%	9,632,782
Jun 24, 2026	21.07	21.23	20.60	20.67	20.67	-1.43%	7,261,539
Jun 23, 2026	20.79	21.29	20.71	20.97	20.97	0.77%	8,465,287
Jun 22, 2026	20.75	20.84	20.26	20.81	20.81	0.14%	7,694,999
Jun 18, 2026	21.08	21.08	20.75	20.78	20.78	-1.56%	5,600,900
Jun 17, 2026	21.18	21.18	20.91	21.11	21.11	-0.19%	5,431,378
Jun 16, 2026	21.31	21.35	21.04	21.15	21.15	-0.75%	6,105,491
Jun 15, 2026	21.69	21.81	21.58	21.76	21.31	0.32%	9,924,769
Jun 12, 2026	21.39	21.77	21.26	21.69	21.24	1.40%	9,470,674