SHA:600332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	21.82	22.05	21.70	21.71	21.26	-0.55%	5,917,869
May 20, 2026	22.15	22.15	21.79	21.83	21.38	-1.40%	8,865,125
May 19, 2026	22.09	22.20	22.06	22.14	21.68	0.18%	5,203,593
May 18, 2026	22.26	22.28	22.00	22.10	21.64	-0.94%	9,180,932
May 15, 2026	22.50	22.56	22.22	22.31	21.85	-0.71%	10,389,920
May 14, 2026	22.84	22.87	22.45	22.47	22.01	-1.66%	13,347,200
May 13, 2026	23.05	23.14	22.81	22.85	22.38	-0.48%	9,425,892
May 12, 2026	22.83	22.98	22.80	22.96	22.49	0.35%	10,353,870
May 11, 2026	22.72	22.98	22.65	22.88	22.41	0.62%	12,646,320
May 8, 2026	22.70	22.76	22.68	22.74	22.27	0.18%	6,673,403
May 7, 2026	22.70	22.78	22.64	22.70	22.23	-0.09%	7,174,457
May 6, 2026	22.65	22.72	22.49	22.72	22.25	0.31%	11,468,870
Apr 30, 2026	22.85	22.90	22.63	22.65	22.18	-0.96%	11,428,080
Apr 29, 2026	22.85	22.96	22.79	22.87	22.40	-0.39%	12,580,450
Apr 28, 2026	22.64	23.16	22.64	22.96	22.49	3.01%	23,276,870
Apr 27, 2026	22.56	22.57	22.28	22.29	21.83	-1.02%	9,306,501
Apr 24, 2026	22.68	22.68	22.47	22.52	22.05	-0.71%	6,983,615
Apr 23, 2026	22.71	22.77	22.62	22.68	22.21	-0.09%	7,621,742
Apr 22, 2026	22.74	22.75	22.68	22.70	22.23	-0.26%	6,308,643
Apr 21, 2026	22.76	22.84	22.71	22.76	22.29	0.04%	6,177,818
Apr 20, 2026	22.81	22.81	22.71	22.75	22.28	-0.13%	7,431,273
Apr 17, 2026	22.88	22.88	22.72	22.78	22.31	-0.61%	7,931,513
Apr 16, 2026	23.00	23.00	22.87	22.92	22.45	-0.35%	8,446,242
Apr 15, 2026	22.90	23.05	22.90	23.00	22.52	0.61%	9,627,877
Apr 14, 2026	22.78	22.86	22.74	22.86	22.39	0.53%	6,019,696
Apr 13, 2026	22.80	22.82	22.70	22.74	22.27	-0.79%	7,548,734
Apr 10, 2026	22.85	22.97	22.83	22.92	22.45	0.31%	8,147,632
Apr 9, 2026	22.98	23.06	22.82	22.85	22.38	-1.13%	10,064,760
Apr 8, 2026	22.95	23.11	22.86	23.11	22.63	1.54%	13,549,380
Apr 7, 2026	22.99	23.02	22.71	22.76	22.29	-1.17%	9,256,909