SHA:603320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.42	20.49	19.30	20.28	20.28	3.79%	3,377,037
Mar 26, 2026	20.21	20.21	19.39	19.54	19.54	-2.40%	2,609,500
Mar 25, 2026	19.94	20.20	19.80	20.02	20.02	1.42%	1,996,100
Mar 24, 2026	19.84	19.85	19.15	19.74	19.74	3.35%	3,046,703
Mar 23, 2026	19.90	20.04	18.80	19.10	19.10	-4.45%	3,824,084
Mar 20, 2026	20.73	21.47	19.80	19.99	19.99	-3.06%	3,172,713
Mar 19, 2026	21.21	21.40	20.50	20.62	20.62	-3.73%	2,384,160
Mar 18, 2026	20.85	21.43	20.73	21.42	21.42	3.23%	2,901,300
Mar 17, 2026	21.50	21.59	20.75	20.75	20.75	-3.49%	3,629,583
Mar 16, 2026	23.07	23.08	21.08	21.50	21.50	-7.09%	7,485,472
Mar 13, 2026	23.42	24.10	23.03	23.14	23.14	-2.32%	3,528,830
Mar 12, 2026	24.71	24.92	23.32	23.69	23.69	-4.32%	4,898,410
Mar 11, 2026	25.20	25.94	24.61	24.76	24.76	-2.29%	4,845,024
Mar 10, 2026	25.16	25.58	24.85	25.34	25.34	2.38%	2,892,774
Mar 9, 2026	24.71	24.81	23.93	24.75	24.75	-1.51%	2,910,210
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