SHA:600332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	21.39	21.59	21.28	21.39	20.95	-0.51%	6,097,452
Jun 10, 2026	21.00	21.53	20.87	21.50	21.06	2.19%	10,328,010
Jun 9, 2026	21.18	21.21	20.96	21.04	20.60	-0.57%	6,078,899
Jun 8, 2026	21.31	21.43	20.97	21.16	20.72	-1.49%	8,459,252
Jun 5, 2026	21.31	21.58	21.31	21.48	21.04	0.70%	5,918,400
Jun 4, 2026	21.50	21.59	21.30	21.33	20.89	-1.07%	6,263,910
Jun 3, 2026	21.77	21.77	21.41	21.56	21.11	-1.01%	7,198,378
Jun 2, 2026	21.60	21.91	21.60	21.78	21.33	0.32%	9,236,046
Jun 1, 2026	21.22	21.75	21.22	21.71	21.26	0.88%	12,589,940
May 29, 2026	21.28	22.05	21.28	21.52	21.07	0.80%	18,512,210
May 28, 2026	21.48	21.51	21.21	21.35	20.91	-0.93%	5,193,274
May 27, 2026	21.54	21.62	21.19	21.55	21.10	-	8,371,188
May 26, 2026	21.45	21.59	21.40	21.55	21.10	0.28%	4,671,101
May 25, 2026	21.65	21.69	21.43	21.49	21.05	-0.69%	7,587,571
May 22, 2026	21.80	21.84	21.58	21.64	21.19	-0.32%	5,421,884