SHA:600332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.81	19.89	19.51	19.55	19.55	-0.96%	4,424,900
Oct 27, 2026	19.94	20.12	19.72	19.74	19.74	-0.80%	5,899,726
Oct 26, 2026	19.58	19.93	19.51	19.90	19.90	1.63%	8,654,102
Oct 23, 2026	19.47	19.68	19.38	19.58	19.58	0.36%	9,044,477
Oct 22, 2026	19.74	19.76	19.43	19.51	19.51	-1.12%	6,182,600
Oct 21, 2026	19.88	19.98	19.69	19.73	19.73	-0.55%	5,673,700
Oct 20, 2026	20.20	20.30	19.74	19.84	19.84	-2.12%	10,716,808
Oct 19, 2026	19.92	20.29	19.82	20.27	20.27	1.65%	9,732,890
Oct 16, 2026	19.89	20.19	19.78	19.94	19.94	0.25%	8,936,204
Oct 15, 2026	19.97	20.06	19.72	19.89	19.89	-0.85%	6,853,532
Oct 14, 2026	19.90	20.10	19.84	20.06	20.06	0.91%	7,081,201
Oct 13, 2026	20.07	20.07	19.82	19.88	19.88	-1.00%	6,540,741
Oct 12, 2026	20.00	20.15	19.96	20.08	20.08	0.55%	6,832,774
Oct 9, 2026	19.69	20.04	19.69	19.97	19.97	1.42%	11,091,507
Oct 8, 2026	19.80	19.86	19.64	19.69	19.69	-0.15%	5,677,031
Sep 30, 2026	19.40	19.74	19.37	19.72	19.72	1.65%	5,685,453
Sep 29, 2026	19.39	19.50	19.37	19.40	19.40	-0.26%	3,188,485
Sep 28, 2026	19.38	19.55	19.33	19.45	19.45	0.31%	4,554,907
Sep 24, 2026	19.64	19.71	19.39	19.39	19.39	-1.42%	4,787,300
Sep 23, 2026	19.66	19.76	19.59	19.67	19.67	-0.05%	4,163,585
Sep 22, 2026	19.73	19.76	19.60	19.68	19.68	-0.25%	4,474,560
Sep 21, 2026	19.52	19.74	19.52	19.73	19.73	1.08%	5,781,827
Sep 18, 2026	19.41	19.55	19.40	19.52	19.52	0.62%	4,601,052
Sep 17, 2026	19.39	19.51	19.36	19.40	19.40	-0.26%	4,037,680
Sep 16, 2026	19.55	19.55	19.31	19.45	19.45	-0.77%	6,668,000
Sep 15, 2026	19.78	19.80	19.53	19.60	19.60	-0.91%	5,705,700
Sep 14, 2026	19.72	19.83	19.61	19.78	19.78	0.25%	5,087,606
Sep 11, 2026	19.83	19.87	19.56	19.73	19.73	-0.75%	7,294,032
Sep 10, 2026	19.97	19.97	19.76	19.88	19.88	-0.05%	6,446,500
Sep 9, 2026	20.25	20.28	20.13	20.19	19.89	-0.44%	5,788,102
Sep 8, 2026	20.16	20.34	20.10	20.28	19.98	0.65%	6,860,159
Sep 7, 2026	20.24	20.31	20.10	20.15	19.85	-0.44%	6,712,098
Sep 4, 2026	20.24	20.35	20.13	20.24	19.94	0.25%	7,695,528
Sep 3, 2026	20.14	20.25	20.10	20.19	19.89	0.30%	5,148,547
Sep 2, 2026	20.22	20.24	20.06	20.13	19.83	-0.69%	6,428,828
Sep 1, 2026	20.28	20.35	20.20	20.27	19.97	-0.73%	10,014,032
Aug 31, 2026	20.38	20.43	20.16	20.42	20.12	-	6,662,700
Aug 28, 2026	20.40	20.45	20.27	20.42	20.12	-0.20%	4,958,334
Aug 27, 2026	20.43	20.54	20.26	20.46	20.16	-0.05%	6,490,723
Aug 26, 2026	20.22	20.58	20.19	20.47	20.17	1.24%	7,935,511
Aug 25, 2026	20.11	20.23	19.98	20.22	19.92	0.55%	8,232,973
Aug 24, 2026	20.28	20.29	19.89	20.11	19.81	-3.83%	17,134,123
Aug 21, 2026	21.37	21.40	20.90	20.91	20.60	-2.79%	12,296,038
Aug 20, 2026	21.15	21.55	21.12	21.51	21.19	2.14%	13,731,517
Aug 19, 2026	21.04	21.22	20.96	21.06	20.75	0.14%	7,646,120
Aug 18, 2026	21.18	21.30	21.01	21.03	20.72	-0.90%	7,934,703
Aug 17, 2026	21.31	21.32	20.95	21.22	20.90	-0.42%	8,661,572
Aug 14, 2026	21.48	21.58	21.26	21.31	20.99	-0.93%	6,946,550
Aug 13, 2026	21.49	21.69	21.21	21.51	21.19	0.09%	10,806,352
Aug 12, 2026	21.52	21.61	21.28	21.49	21.17	-0.19%	9,106,044