SHA:601328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	7.19	7.19	6.98	7.18	7.18	-1.91%	377,706,580
Jul 30, 2026	7.08	7.32	7.07	7.32	7.32	3.24%	341,889,700
Jul 29, 2026	7.13	7.16	7.07	7.09	7.09	-0.28%	236,742,118
Jul 28, 2026	7.06	7.11	6.99	7.11	7.11	1.43%	267,171,169
Jul 27, 2026	7.09	7.10	6.99	7.01	7.01	-0.43%	195,705,100
Jul 24, 2026	7.01	7.05	6.98	7.04	7.04	1.29%	230,953,100
Jul 23, 2026	6.94	6.99	6.89	6.95	6.95	-	134,912,800
Jul 22, 2026	6.78	6.95	6.76	6.95	6.95	2.06%	199,843,400
Jul 21, 2026	7.05	7.08	6.80	6.81	6.81	-3.13%	308,789,400
Jul 20, 2026	6.81	7.03	6.79	7.03	7.03	2.93%	350,195,130
Jul 17, 2026	6.76	6.85	6.74	6.83	6.83	0.89%	221,425,763
Jul 16, 2026	6.86	6.89	6.73	6.77	6.77	-0.88%	162,597,702
Jul 15, 2026	6.74	6.86	6.71	6.83	6.83	0.74%	197,288,808
Jul 14, 2026	6.75	6.83	6.71	6.78	6.78	0.15%	208,907,047
Jul 13, 2026	6.60	6.79	6.58	6.77	6.77	2.42%	266,835,044
Jul 10, 2026	6.54	6.65	6.51	6.61	6.61	1.51%	171,067,500
Jul 9, 2026	6.75	6.76	6.66	6.68	6.51	-1.33%	188,101,516
Jul 8, 2026	6.67	6.79	6.61	6.77	6.60	1.04%	182,383,239
Jul 7, 2026	6.63	6.72	6.59	6.70	6.53	0.90%	184,478,286
Jul 6, 2026	6.49	6.65	6.46	6.64	6.47	2.00%	224,400,175
Jul 3, 2026	6.50	6.58	6.44	6.51	6.35	-	172,030,085
Jul 2, 2026	6.49	6.60	6.44	6.51	6.35	1.09%	193,815,323
Jul 1, 2026	6.42	6.52	6.37	6.44	6.28	0.16%	157,851,436
Jun 30, 2026	6.54	6.55	6.41	6.43	6.27	-2.13%	206,649,967
Jun 29, 2026	6.52	6.59	6.40	6.57	6.40	0.92%	228,624,805
Jun 26, 2026	6.60	6.62	6.51	6.51	6.35	-1.21%	240,648,745
Jun 25, 2026	6.63	6.67	6.57	6.59	6.42	-0.60%	209,255,176
Jun 24, 2026	6.84	6.87	6.63	6.63	6.46	-2.93%	251,448,397
Jun 23, 2026	6.70	6.91	6.69	6.83	6.66	2.09%	271,210,750
Jun 22, 2026	6.67	6.77	6.63	6.69	6.52	0.15%	205,069,821
Jun 18, 2026	6.90	6.91	6.67	6.68	6.51	-3.19%	247,396,000
Jun 17, 2026	6.96	7.03	6.86	6.90	6.73	-0.72%	160,370,400
Jun 16, 2026	7.00	7.03	6.93	6.95	6.77	-0.86%	157,896,900
Jun 15, 2026	7.14	7.17	6.98	7.01	6.83	-1.82%	267,881,600
Jun 12, 2026	6.93	7.16	6.89	7.14	6.96	2.44%	357,605,400
Jun 11, 2026	6.94	6.98	6.85	6.97	6.79	0.43%	177,595,600
Jun 10, 2026	6.88	6.99	6.86	6.94	6.77	0.87%	217,056,800
Jun 9, 2026	6.83	6.93	6.81	6.88	6.71	0.29%	183,622,366
Jun 8, 2026	6.83	6.89	6.80	6.86	6.69	0.44%	182,637,175
Jun 5, 2026	6.74	6.84	6.73	6.83	6.66	1.64%	186,311,900
Jun 4, 2026	6.81	6.82	6.71	6.72	6.55	-0.88%	144,841,700
Jun 3, 2026	6.85	6.85	6.73	6.78	6.61	-1.02%	181,106,700
Jun 2, 2026	6.77	6.86	6.76	6.85	6.68	0.88%	198,889,700
Jun 1, 2026	6.67	6.79	6.65	6.79	6.62	1.95%	237,686,100
May 29, 2026	6.53	6.69	6.50	6.66	6.49	1.83%	219,363,200
May 28, 2026	6.59	6.64	6.52	6.54	6.38	-0.76%	160,443,000
May 27, 2026	6.60	6.64	6.58	6.59	6.42	-0.15%	153,015,200
May 26, 2026	6.60	6.66	6.58	6.60	6.43	-0.15%	150,168,900
May 25, 2026	6.64	6.68	6.60	6.61	6.44	-0.45%	115,715,900
May 22, 2026	6.64	6.73	6.60	6.64	6.47	-	184,481,100