SHA:603320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	23.50	24.26	23.31	23.92	23.92	0.55%	3,868,970
May 7, 2026	23.81	24.26	23.51	23.79	23.79	-0.08%	3,290,400
May 6, 2026	24.25	24.58	23.40	23.81	23.81	-1.77%	4,857,700
Apr 30, 2026	24.45	24.79	24.15	24.24	24.24	-0.86%	3,241,856
Apr 29, 2026	24.89	25.49	24.42	24.45	24.45	-1.81%	3,688,340
Apr 28, 2026	24.23	25.40	24.00	24.90	24.90	1.30%	9,038,898
Apr 27, 2026	23.68	25.20	23.48	24.58	24.58	5.09%	5,334,120
Apr 24, 2026	23.31	23.64	23.02	23.39	23.39	-0.04%	2,102,800
Apr 23, 2026	23.90	24.00	23.17	23.40	23.40	-2.09%	2,804,600
Apr 22, 2026	23.50	24.28	23.28	23.90	23.90	1.44%	4,474,915
Apr 21, 2026	23.47	23.72	22.87	23.56	23.56	0.13%	4,440,823
Apr 20, 2026	22.25	23.78	22.05	23.53	23.53	5.56%	6,447,069
Apr 17, 2026	22.74	22.95	22.23	22.29	22.29	-2.28%	3,742,680
Apr 16, 2026	22.64	23.30	22.42	22.81	22.81	0.31%	5,399,939
Apr 15, 2026	21.99	22.90	21.97	22.74	22.74	3.65%	5,958,587
Apr 14, 2026	21.35	22.10	21.25	21.94	21.94	2.43%	5,552,502
Apr 13, 2026	20.29	21.74	20.02	21.42	21.42	5.36%	6,596,127
Apr 10, 2026	20.20	20.67	20.20	20.33	20.33	0.59%	1,574,760
Apr 9, 2026	20.50	20.60	20.06	20.21	20.21	-1.80%	1,907,000
Apr 8, 2026	20.10	20.58	20.10	20.58	20.58	4.26%	2,210,738
Apr 7, 2026	19.68	20.02	19.51	19.74	19.74	1.28%	2,107,700
Apr 3, 2026	19.87	20.06	19.40	19.49	19.49	-2.16%	1,674,437
Apr 2, 2026	20.28	20.32	19.68	19.92	19.92	-1.87%	1,541,600
Apr 1, 2026	20.28	20.38	19.99	20.30	20.30	1.60%	1,998,283
Mar 31, 2026	20.25	20.75	19.90	19.98	19.98	-1.82%	2,059,643
Mar 30, 2026	20.20	20.96	19.95	20.35	20.35	0.35%	3,046,500
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