SHA:603320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	16.68	18.61	16.66	17.90	17.90	4.74%	7,839,778
Aug 24, 2026	16.73	18.19	16.54	17.09	17.09	3.33%	6,090,767
Aug 21, 2026	16.63	16.67	16.09	16.54	16.54	0.12%	1,182,900
Aug 20, 2026	16.40	16.67	16.20	16.52	16.52	1.29%	1,357,400
Aug 19, 2026	17.01	17.01	16.12	16.31	16.31	-3.66%	1,796,300
Aug 18, 2026	16.99	17.13	16.73	16.93	16.93	-0.70%	1,421,783
Aug 17, 2026	16.88	17.12	16.47	17.05	17.05	2.65%	1,800,300
Aug 14, 2026	16.69	16.76	16.39	16.61	16.61	-0.06%	1,466,261
Aug 13, 2026	16.89	17.08	16.55	16.62	16.62	-1.66%	1,569,400
Aug 12, 2026	16.84	16.94	16.56	16.90	16.90	0.78%	1,479,800
Aug 11, 2026	16.74	16.92	16.42	16.77	16.77	0.18%	1,487,300
Aug 10, 2026	16.57	16.83	16.43	16.74	16.74	0.97%	1,760,300
Aug 7, 2026	16.63	16.83	16.28	16.58	16.58	-1.13%	1,451,900
Aug 6, 2026	16.42	16.82	16.42	16.77	16.77	1.39%	1,593,800
Aug 5, 2026	16.57	16.64	16.33	16.54	16.54	0.73%	1,705,300
Aug 4, 2026	16.26	16.71	16.21	16.42	16.42	1.48%	2,501,000
Aug 3, 2026	15.60	16.22	15.41	16.18	16.18	3.78%	2,144,300
Jul 31, 2026	15.40	16.15	15.40	15.59	15.59	2.50%	2,210,500
Jul 30, 2026	16.05	16.19	15.15	15.21	15.21	-4.58%	2,332,200
Jul 29, 2026	15.64	16.08	15.53	15.94	15.94	2.25%	2,138,000
Jul 28, 2026	15.52	15.84	15.29	15.59	15.59	0.71%	1,804,200
Jul 27, 2026	15.50	15.59	15.24	15.48	15.48	1.84%	1,583,000
Jul 24, 2026	15.60	15.68	15.11	15.20	15.20	-2.88%	1,491,500
Jul 23, 2026	14.88	15.69	14.88	15.65	15.65	3.99%	2,513,700
Jul 22, 2026	15.10	15.71	14.93	15.05	15.05	-1.95%	2,640,300
Jul 21, 2026	15.92	16.10	14.47	15.35	15.35	-4.54%	6,233,553
Jul 20, 2026	15.90	17.15	15.55	16.08	16.08	2.03%	4,406,454
Jul 17, 2026	17.12	17.86	15.67	15.76	15.76	-7.89%	4,517,460
Jul 16, 2026	16.56	17.33	16.15	17.11	17.11	3.89%	4,869,871
Jul 15, 2026	16.44	16.62	16.25	16.47	16.47	0.12%	1,480,700
Jul 14, 2026	16.00	16.49	15.63	16.45	16.45	2.81%	2,172,700
Jul 13, 2026	16.68	16.68	15.88	16.00	16.00	-3.96%	2,294,500
Jul 10, 2026	16.50	17.15	16.43	16.66	16.66	0.06%	2,214,200
Jul 9, 2026	16.98	17.05	16.12	16.65	16.65	-1.30%	1,998,000
Jul 8, 2026	17.69	17.69	16.70	16.87	16.87	-4.20%	2,875,650
Jul 7, 2026	19.03	19.25	17.50	17.61	17.61	-7.27%	3,042,300
Jul 6, 2026	19.00	19.79	18.33	18.99	18.99	-0.37%	3,865,000
Jul 3, 2026	18.16	19.29	17.95	19.06	19.06	5.77%	2,862,900
Jul 2, 2026	18.18	18.55	17.74	18.02	18.02	-0.39%	2,306,700
Jul 1, 2026	17.48	18.45	17.12	18.09	18.09	3.67%	3,020,700
Jun 30, 2026	17.20	17.81	17.20	17.45	17.45	0.58%	1,589,200
Jun 29, 2026	17.50	17.71	16.60	17.35	17.35	-1.20%	3,297,800
Jun 26, 2026	18.95	19.00	17.40	17.56	17.56	-7.09%	4,211,650
Jun 25, 2026	20.00	20.00	18.89	18.90	18.90	-5.50%	2,890,900
Jun 24, 2026	20.31	20.47	19.59	20.00	20.00	-1.53%	1,894,270
Jun 23, 2026	20.46	21.00	19.97	20.31	20.31	0.69%	2,348,860
Jun 22, 2026	19.88	20.30	19.45	20.17	20.17	0.85%	2,822,463
Jun 18, 2026	20.48	20.48	19.92	20.00	20.00	-2.39%	2,274,300
Jun 17, 2026	21.18	21.42	20.31	20.49	20.49	-4.56%	3,065,800
Jun 16, 2026	20.19	22.09	19.95	21.47	21.47	6.23%	4,043,150