SHA:600332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	21.62	21.90	21.45	21.53	21.21	-0.28%	10,077,398
Aug 10, 2026	21.51	21.86	21.49	21.59	21.27	0.42%	12,184,314
Aug 7, 2026	21.34	21.52	21.15	21.50	21.18	0.51%	8,240,907
Aug 6, 2026	21.51	21.56	21.13	21.39	21.07	-0.47%	11,010,002
Aug 5, 2026	21.84	21.89	21.43	21.49	21.17	-1.83%	14,443,940
Aug 4, 2026	22.20	22.41	21.88	21.89	21.56	-1.35%	10,267,651
Aug 3, 2026	22.20	22.42	22.14	22.19	21.86	-0.40%	9,545,454
Jul 31, 2026	21.95	22.30	21.89	22.28	21.95	0.36%	12,103,401
Jul 30, 2026	21.99	22.26	21.86	22.20	21.87	1.00%	12,557,400
Jul 29, 2026	21.75	22.11	21.70	21.98	21.65	1.29%	11,989,667
Jul 28, 2026	21.68	21.88	21.37	21.70	21.38	-0.32%	9,300,203
Jul 27, 2026	21.58	21.89	21.47	21.77	21.45	0.83%	9,308,052
Jul 24, 2026	21.89	22.15	21.55	21.59	21.27	-1.42%	8,843,127
Jul 23, 2026	21.93	22.17	21.75	21.90	21.57	-0.59%	8,619,776
Jul 22, 2026	22.00	22.13	21.70	22.03	21.70	-0.23%	13,913,342