SHA:603320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.00	25.62	24.73	25.13	25.13	0.80%	3,945,047
Mar 5, 2026	24.75	25.10	24.50	24.93	24.93	2.55%	3,569,560
Mar 4, 2026	23.60	24.96	23.50	24.31	24.31	1.80%	3,303,421
Mar 3, 2026	25.15	25.29	23.83	23.88	23.88	-4.48%	4,744,150
Mar 2, 2026	24.29	25.16	24.04	25.00	25.00	0.89%	5,444,779
Feb 27, 2026	24.20	24.78	23.83	24.78	24.78	1.72%	4,006,790
Feb 26, 2026	24.42	24.60	24.02	24.36	24.36	-0.29%	2,738,260
Feb 25, 2026	24.70	24.99	24.40	24.43	24.43	-1.09%	3,051,680
Feb 24, 2026	24.58	24.90	23.90	24.70	24.70	0.45%	3,861,800
Feb 13, 2026	24.99	25.11	24.38	24.59	24.59	-1.60%	3,774,203
Feb 12, 2026	25.37	26.48	24.88	24.99	24.99	-1.46%	7,575,210
Feb 11, 2026	25.19	25.69	24.62	25.36	25.36	0.40%	9,881,719
Feb 10, 2026	22.93	25.26	22.82	25.26	25.26	10.02%	5,659,981
Feb 9, 2026	23.16	23.39	22.55	22.96	22.96	1.77%	3,973,300
Feb 6, 2026	22.40	23.10	22.13	22.56	22.56	-0.18%	3,960,010
Feb 5, 2026	21.78	22.88	21.51	22.60	22.60	3.67%	6,328,838
Feb 4, 2026	22.00	22.02	21.57	21.80	21.80	-0.46%	1,904,138
Feb 3, 2026	21.64	21.94	21.40	21.90	21.90	1.91%	2,490,900
Feb 2, 2026	22.02	22.19	21.45	21.49	21.49	-1.47%	3,741,493
Jan 30, 2026	21.81	21.97	21.28	21.81	21.81	-0.37%	2,863,495
Jan 29, 2026	21.90	22.28	21.54	21.89	21.89	-0.27%	3,501,296
Jan 28, 2026	22.58	22.58	21.62	21.95	21.95	-1.75%	4,029,700
Jan 27, 2026	22.65	22.94	21.80	22.34	22.34	-1.41%	4,929,316
Jan 26, 2026	23.28	23.83	22.41	22.66	22.66	-1.61%	5,403,196
Jan 23, 2026	22.93	23.11	22.25	23.03	23.03	1.32%	5,631,314
Jan 22, 2026	23.23	23.27	22.50	22.73	22.73	-1.47%	5,997,240
Jan 21, 2026	22.40	23.29	21.95	23.07	23.07	-0.69%	13,110,490
Jan 20, 2026	21.50	23.23	21.50	23.23	23.23	9.99%	7,957,113
Jan 19, 2026	20.46	21.43	20.36	21.12	21.12	2.03%	9,057,885
Jan 16, 2026	20.94	21.19	20.31	20.70	20.70	-0.86%	13,442,733
Jan 15, 2026	18.85	20.88	18.83	20.88	20.88	10.01%	16,763,860
Jan 14, 2026	18.88	19.04	18.70	18.98	18.98	0.53%	3,017,728
Jan 13, 2026	18.90	19.12	18.70	18.88	18.88	-	2,769,482
Jan 12, 2026	19.00	19.00	18.64	18.88	18.88	0.11%	2,730,200
Jan 9, 2026	18.70	18.98	18.67	18.86	18.86	0.86%	2,196,210
Jan 8, 2026	18.47	18.79	18.41	18.70	18.70	1.25%	2,137,690
Jan 7, 2026	18.69	18.69	18.41	18.47	18.47	-1.18%	2,496,378
Jan 6, 2026	18.82	19.00	18.54	18.69	18.69	-0.69%	3,350,709
Jan 5, 2026	19.21	19.21	18.68	18.82	18.82	-1.26%	2,530,183
Dec 31, 2025	18.59	19.16	18.25	19.06	19.06	2.75%	3,421,865
Dec 30, 2025	18.59	18.76	18.46	18.55	18.55	-0.86%	1,341,200
Dec 29, 2025	18.57	18.99	18.40	18.71	18.71	1.41%	2,280,830
Dec 26, 2025	18.76	18.77	18.40	18.45	18.45	-1.23%	2,786,000
Dec 25, 2025	18.45	18.70	18.41	18.68	18.68	0.92%	1,270,155
Dec 24, 2025	18.37	18.75	18.21	18.51	18.51	-	1,932,850
Dec 23, 2025	18.24	18.65	18.11	18.51	18.51	1.48%	2,089,530
Dec 22, 2025	18.25	18.77	18.21	18.24	18.24	0.11%	2,119,435
Dec 19, 2025	17.94	18.25	17.84	18.22	18.22	2.24%	1,668,900
Dec 18, 2025	17.61	18.00	17.60	17.82	17.82	0.28%	1,212,600
Dec 17, 2025	17.69	17.86	17.39	17.77	17.77	1.02%	1,890,400