SHA:603320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	19.70	20.45	19.70	20.21	20.21	2.75%	2,209,120
Jun 12, 2026	19.57	20.08	19.40	19.67	19.67	1.50%	2,132,000
Jun 11, 2026	19.88	19.88	18.97	19.38	19.38	-2.02%	2,098,500
Jun 10, 2026	19.96	20.16	19.11	19.78	19.78	-1.49%	2,414,750
Jun 9, 2026	20.27	20.60	19.91	20.08	20.08	-0.59%	2,232,320
Jun 8, 2026	21.30	21.32	19.70	20.20	20.20	-6.09%	3,195,730
Jun 5, 2026	21.38	21.95	20.70	21.51	21.51	1.75%	2,182,430
Jun 4, 2026	21.98	21.98	21.06	21.14	21.14	-3.29%	2,517,700
Jun 3, 2026	22.36	22.81	21.60	21.86	21.86	-1.26%	2,148,200
Jun 2, 2026	22.89	22.89	21.70	22.14	22.14	-3.19%	2,796,330
Jun 1, 2026	22.93	23.65	22.60	22.87	22.87	-1.00%	3,969,700
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