SHA:601328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.90	6.91	6.67	6.68	6.68	-3.19%	247,396,000
Jun 17, 2026	6.96	7.03	6.86	6.90	6.90	-0.72%	160,370,400
Jun 16, 2026	7.00	7.03	6.93	6.95	6.95	-0.86%	157,896,900
Jun 15, 2026	7.14	7.17	6.98	7.01	7.01	-1.82%	267,881,600
Jun 12, 2026	6.93	7.16	6.89	7.14	7.14	2.44%	357,605,400
Jun 11, 2026	6.94	6.98	6.85	6.97	6.97	0.43%	177,595,600
Jun 10, 2026	6.88	6.99	6.86	6.94	6.94	0.87%	217,056,800
Jun 9, 2026	6.83	6.93	6.81	6.88	6.88	0.29%	183,622,366
Jun 8, 2026	6.83	6.89	6.80	6.86	6.86	0.44%	182,637,100
Jun 5, 2026	6.74	6.84	6.73	6.83	6.83	1.64%	186,311,900
Jun 4, 2026	6.81	6.82	6.71	6.72	6.72	-0.88%	144,841,700
Jun 3, 2026	6.85	6.85	6.73	6.78	6.78	-1.02%	181,106,700
Jun 2, 2026	6.77	6.86	6.76	6.85	6.85	0.88%	198,889,700
Jun 1, 2026	6.67	6.79	6.65	6.79	6.79	1.95%	237,686,177
May 29, 2026	6.53	6.69	6.50	6.66	6.66	1.83%	219,363,200
May 28, 2026	6.59	6.64	6.52	6.54	6.54	-0.76%	160,443,000
May 27, 2026	6.60	6.64	6.58	6.59	6.59	-0.15%	153,015,200
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