SHA:603320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.16	18.20	17.82	18.07	18.07	0.28%	964,600
Sep 29, 2026	18.11	18.15	17.68	18.02	18.02	1.24%	1,815,923
Sep 28, 2026	18.17	18.20	17.56	17.80	17.80	-1.77%	1,642,400
Sep 24, 2026	18.43	18.43	17.98	18.12	18.12	-1.31%	1,307,600
Sep 23, 2026	18.66	18.83	18.36	18.36	18.36	-1.50%	1,622,100
Sep 22, 2026	18.40	18.73	18.32	18.64	18.64	0.92%	1,996,600
Sep 21, 2026	18.35	18.70	18.28	18.47	18.47	0.71%	1,838,000
Sep 18, 2026	17.88	18.76	17.88	18.34	18.34	3.03%	2,652,800
Sep 17, 2026	17.71	17.98	17.57	17.80	17.80	0.51%	1,645,800
Sep 16, 2026	17.42	18.09	17.10	17.71	17.71	1.37%	2,122,930
Sep 15, 2026	17.50	17.71	17.09	17.47	17.47	-0.46%	2,171,400
Sep 14, 2026	17.50	17.80	17.34	17.55	17.55	-0.06%	1,742,079
Sep 11, 2026	18.26	18.37	17.50	17.56	17.56	-4.46%	2,438,279
Sep 10, 2026	18.90	19.14	18.36	18.38	18.38	-3.06%	2,684,500
Sep 9, 2026	18.57	19.65	18.47	18.96	18.96	2.10%	4,458,500
Sep 8, 2026	18.12	18.59	17.83	18.57	18.57	3.05%	3,099,500
Sep 7, 2026	17.75	18.37	17.75	18.02	18.02	1.46%	2,467,160
Sep 4, 2026	18.35	18.50	17.66	17.76	17.76	-3.16%	3,301,300
Sep 3, 2026	18.58	18.74	18.03	18.34	18.34	0.66%	4,517,182
Sep 2, 2026	17.52	18.34	17.45	18.22	18.22	2.94%	4,691,265
Sep 1, 2026	17.61	18.06	17.34	17.70	17.70	0.91%	4,419,484
Aug 31, 2026	16.98	17.75	16.89	17.54	17.54	2.27%	4,323,300
Aug 28, 2026	17.48	17.82	17.05	17.15	17.15	-2.72%	4,755,485
Aug 27, 2026	17.00	17.85	16.93	17.63	17.63	2.38%	5,995,846
Aug 26, 2026	17.52	18.31	17.14	17.22	17.22	-3.80%	6,710,705
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