SHA:603320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.32	25.10	23.03	23.10	23.10	-5.52%	3,323,511
May 28, 2026	24.40	24.86	24.15	24.45	24.45	0.08%	2,233,350
May 27, 2026	25.01	25.30	24.24	24.60	24.43	-1.60%	2,329,600
May 26, 2026	25.88	25.88	24.72	25.00	24.83	-3.40%	2,720,500
May 25, 2026	25.13	26.20	24.77	25.88	25.70	3.48%	5,588,419
May 22, 2026	23.94	25.75	23.56	25.01	24.84	3.78%	6,132,822
May 21, 2026	25.03	25.11	23.90	24.10	23.93	-4.21%	4,422,694
May 20, 2026	24.99	25.52	24.55	25.16	24.99	0.32%	3,402,833
May 19, 2026	26.47	26.48	24.77	25.08	24.91	-3.43%	5,966,500
May 18, 2026	25.73	26.41	25.01	25.97	25.79	-0.80%	6,848,560
May 15, 2026	24.68	26.74	24.61	26.18	26.00	6.21%	9,004,890
May 14, 2026	25.21	25.86	24.38	24.65	24.48	-2.95%	8,016,100
May 13, 2026	26.75	26.75	25.00	25.40	25.22	-3.39%	11,959,160
May 12, 2026	24.02	26.29	23.80	26.29	26.11	10.00%	3,562,240
May 11, 2026	24.27	24.39	23.60	23.90	23.73	-0.08%	4,286,400
May 8, 2026	23.50	24.26	23.31	23.92	23.75	0.55%	3,868,970
May 7, 2026	23.81	24.26	23.51	23.79	23.63	-0.08%	3,290,400
May 6, 2026	24.25	24.58	23.40	23.81	23.65	-1.77%	4,857,700
Apr 30, 2026	24.45	24.79	24.15	24.24	24.07	-0.86%	3,241,856
Apr 29, 2026	24.89	25.49	24.42	24.45	24.28	-1.81%	3,688,340
Apr 28, 2026	24.23	25.40	24.00	24.90	24.73	1.30%	9,038,898
Apr 27, 2026	23.68	25.20	23.48	24.58	24.41	5.09%	5,334,120
Apr 24, 2026	23.31	23.64	23.02	23.39	23.23	-0.04%	2,102,800
Apr 23, 2026	23.90	24.00	23.17	23.40	23.24	-2.09%	2,804,600
Apr 22, 2026	23.50	24.28	23.28	23.90	23.73	1.44%	4,474,915
Apr 21, 2026	23.47	23.72	22.87	23.56	23.40	0.13%	4,440,823
Apr 20, 2026	22.25	23.78	22.05	23.53	23.37	5.56%	6,447,069
Apr 17, 2026	22.74	22.95	22.23	22.29	22.14	-2.28%	3,742,680
Apr 16, 2026	22.64	23.30	22.42	22.81	22.65	0.31%	5,399,939
Apr 15, 2026	21.99	22.90	21.97	22.74	22.58	3.65%	5,958,587
Apr 14, 2026	21.35	22.10	21.25	21.94	21.79	2.43%	5,552,502
Apr 13, 2026	20.29	21.74	20.02	21.42	21.27	5.36%	6,596,127
Apr 10, 2026	20.20	20.67	20.20	20.33	20.19	0.59%	1,574,760
Apr 9, 2026	20.50	20.60	20.06	20.21	20.07	-1.80%	1,907,000
Apr 8, 2026	20.10	20.58	20.10	20.58	20.44	4.26%	2,210,738
Apr 7, 2026	19.68	20.02	19.51	19.74	19.60	1.28%	2,107,700
Apr 3, 2026	19.87	20.06	19.40	19.49	19.36	-2.16%	1,674,437
Apr 2, 2026	20.28	20.32	19.68	19.92	19.78	-1.87%	1,541,600
Apr 1, 2026	20.28	20.38	19.99	20.30	20.16	1.60%	1,998,283
Mar 31, 2026	20.25	20.75	19.90	19.98	19.84	-1.82%	2,059,643
Mar 30, 2026	20.20	20.96	19.95	20.35	20.21	0.35%	3,046,500
Mar 27, 2026	19.42	20.49	19.30	20.28	20.14	3.79%	3,377,037
Mar 26, 2026	20.21	20.21	19.39	19.54	19.40	-2.40%	2,609,500
Mar 25, 2026	19.94	20.20	19.80	20.02	19.88	1.42%	1,996,100
Mar 24, 2026	19.84	19.85	19.15	19.74	19.60	3.35%	3,046,703
Mar 23, 2026	19.90	20.04	18.80	19.10	18.97	-4.45%	3,824,084
Mar 20, 2026	20.73	21.47	19.80	19.99	19.85	-3.06%	3,172,713
Mar 19, 2026	21.21	21.40	20.50	20.62	20.48	-3.73%	2,384,160
Mar 18, 2026	20.85	21.43	20.73	21.42	21.27	3.23%	2,901,300
Mar 17, 2026	21.50	21.59	20.75	20.75	20.61	-3.49%	3,629,583