SHA:601328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	6.91	6.96	6.90	6.93	-	0.14%	56,148,188
Apr 27, 2026	6.97	7.04	6.92	6.92	6.92	-0.86%	107,235,100
Apr 24, 2026	7.00	7.01	6.94	6.98	6.98	-0.14%	93,807,780
Apr 23, 2026	6.97	7.02	6.93	6.99	6.99	0.29%	132,788,900
Apr 22, 2026	7.03	7.04	6.96	6.97	6.97	-0.71%	99,286,010
Apr 21, 2026	7.04	7.11	7.00	7.02	7.02	-0.43%	119,407,300
Apr 20, 2026	6.95	7.05	6.94	7.05	7.05	1.29%	131,525,300
Apr 17, 2026	6.91	6.97	6.89	6.96	6.96	0.58%	104,639,100
Apr 16, 2026	6.94	6.99	6.91	6.92	6.92	-0.14%	113,604,000
Apr 15, 2026	6.88	6.96	6.87	6.93	6.93	0.43%	147,537,300
Apr 14, 2026	6.85	6.90	6.82	6.90	6.90	0.73%	108,123,000
Apr 13, 2026	6.81	6.85	6.76	6.85	6.85	0.74%	96,622,270
Apr 10, 2026	6.83	6.84	6.80	6.80	6.80	-0.58%	109,168,400
Apr 9, 2026	6.90	6.92	6.81	6.84	6.84	-1.01%	109,260,727
Apr 8, 2026	6.91	6.93	6.84	6.91	6.91	-	143,152,700
Apr 7, 2026	6.99	7.01	6.89	6.91	6.91	-1.14%	108,764,900
Apr 3, 2026	7.09	7.10	6.98	6.99	6.99	-1.41%	102,557,700
Apr 2, 2026	7.01	7.10	7.00	7.09	7.09	1.14%	146,850,900
Apr 1, 2026	7.01	7.07	6.97	7.01	7.01	0.14%	144,757,000
Mar 31, 2026	6.99	7.13	6.98	7.00	7.00	0.43%	203,256,317
Mar 30, 2026	6.88	7.00	6.86	6.97	6.97	1.31%	186,036,700
Mar 27, 2026	6.85	6.91	6.83	6.88	6.88	0.29%	133,207,454
Mar 26, 2026	6.80	6.89	6.80	6.86	6.86	0.44%	122,240,100
Mar 25, 2026	6.81	6.83	6.72	6.83	6.83	0.15%	145,593,600
Mar 24, 2026	6.69	6.83	6.69	6.82	6.82	2.25%	169,705,239
Mar 23, 2026	6.89	6.90	6.66	6.67	6.67	-3.47%	226,077,741
Mar 20, 2026	6.89	6.95	6.86	6.91	6.91	0.29%	153,284,000
Mar 19, 2026	6.87	6.95	6.86	6.89	6.89	-0.14%	146,366,200
Mar 18, 2026	6.95	6.96	6.85	6.90	6.90	-0.58%	145,538,700
Mar 17, 2026	6.86	6.96	6.85	6.94	6.94	1.02%	143,163,500
Mar 16, 2026	6.85	6.93	6.84	6.87	6.87	0.29%	149,337,000
Mar 13, 2026	6.80	6.90	6.77	6.85	6.85	0.74%	179,574,616
Mar 12, 2026	6.77	6.84	6.77	6.80	6.80	0.15%	109,949,200
Mar 11, 2026	6.72	6.80	6.69	6.79	6.79	0.89%	124,362,300
Mar 10, 2026	6.75	6.76	6.69	6.73	6.73	-0.44%	121,985,751
Mar 9, 2026	6.73	6.81	6.72	6.76	6.76	-0.15%	202,476,900
Mar 6, 2026	6.71	6.78	6.69	6.77	6.77	0.74%	139,952,000
Mar 5, 2026	6.63	6.75	6.61	6.72	6.72	0.90%	168,188,400
Mar 4, 2026	6.74	6.74	6.60	6.66	6.66	-1.19%	254,138,200
Mar 3, 2026	6.59	6.81	6.57	6.74	6.74	2.43%	367,981,000
Mar 2, 2026	6.53	6.60	6.51	6.58	6.58	0.46%	169,183,600
Feb 27, 2026	6.58	6.61	6.55	6.55	6.55	-0.46%	118,803,300
Feb 26, 2026	6.62	6.67	6.56	6.58	6.58	-0.60%	127,737,711
Feb 25, 2026	6.68	6.70	6.62	6.62	6.62	-0.75%	140,237,800
Feb 24, 2026	6.68	6.69	6.64	6.67	6.67	0.30%	114,004,500
Feb 13, 2026	6.73	6.74	6.64	6.65	6.65	-1.19%	146,145,600
Feb 12, 2026	6.82	6.82	6.70	6.73	6.73	-1.32%	144,138,400
Feb 11, 2026	6.83	6.85	6.76	6.82	6.82	-	110,280,800
Feb 10, 2026	6.74	6.83	6.73	6.82	6.82	1.19%	159,466,600
Feb 9, 2026	6.70	6.77	6.67	6.74	6.74	0.45%	141,282,800