SHA:601328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	6.60	6.66	6.58	6.60	6.60	-0.15%	150,168,900
May 25, 2026	6.64	6.68	6.60	6.61	6.61	-0.45%	115,715,900
May 22, 2026	6.64	6.73	6.60	6.64	6.64	-	184,481,100
May 21, 2026	6.57	6.66	6.55	6.64	6.64	1.07%	153,396,000
May 20, 2026	6.68	6.69	6.56	6.57	6.57	-1.50%	180,065,400
May 19, 2026	6.67	6.75	6.67	6.67	6.67	0.15%	174,075,700
May 18, 2026	6.73	6.73	6.66	6.66	6.66	-0.89%	128,980,100
May 15, 2026	6.73	6.78	6.69	6.72	6.72	-0.15%	159,331,200
May 14, 2026	6.68	6.76	6.66	6.73	6.73	0.75%	182,735,800
May 13, 2026	6.69	6.73	6.66	6.68	6.68	0.15%	147,507,500
May 12, 2026	6.67	6.73	6.66	6.67	6.67	-	137,859,600
May 11, 2026	6.70	6.70	6.65	6.67	6.67	-0.45%	165,460,700
May 8, 2026	6.71	6.74	6.68	6.70	6.70	0.15%	115,057,700
May 7, 2026	6.73	6.77	6.69	6.69	6.69	-0.59%	136,153,300
May 6, 2026	6.80	6.80	6.67	6.73	6.73	-1.03%	253,914,400
Apr 30, 2026	6.92	6.93	6.78	6.80	6.80	-2.16%	248,444,200
Apr 29, 2026	6.98	6.99	6.88	6.95	6.95	-0.43%	132,439,500
Apr 28, 2026	6.91	6.98	6.90	6.98	6.98	0.87%	118,178,700
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%	109,260,700
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%	203,256,300
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%	133,207,400
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%	169,705,200
Mar 23, 2026	6.89	6.90	6.66	6.67	6.67	-3.47%	226,077,700
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%	179,574,600
Mar 12, 2026	6.77	6.84	6.77	6.80	6.80	0.15%	109,949,200