Skip to main content
logo
Shanghai Shengjian Technology Co., Ltd. (SHA:603324)
China flag China · Delayed Price · Currency is CNY
24.51
-1.18 (-4.59%)
Mar 3, 2026, 3:00 PM CST

SHA:603324 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202625.6926.1424.5124.5124.51-4.59%2,121,684
Mar 2, 202626.6026.9525.6725.6925.69-4.99%2,803,760
Feb 27, 202627.2027.2926.8327.0427.04-0.70%1,404,025
Feb 26, 202626.6027.3126.4127.2327.232.75%2,682,760
Feb 25, 202626.3326.7026.0926.5026.500.65%1,320,820
Feb 24, 202626.6626.9526.0326.3326.33-0.49%1,332,700
Feb 13, 202626.2726.6726.2026.4626.460.72%1,252,660
Feb 12, 202626.1726.5326.0926.2726.270.11%972,080
Feb 11, 202626.3626.5626.0626.2426.24-0.46%967,280
Feb 10, 202626.6926.8626.3026.3626.36-0.75%1,327,998
Feb 9, 202626.4826.7526.3626.5626.561.34%1,204,140
Feb 6, 202626.0626.5525.7026.2126.210.58%1,000,500
Feb 5, 202626.4026.5325.9326.0626.06-2.29%1,431,360
Feb 4, 202626.8726.9926.3626.6726.67-0.97%1,709,222
Feb 3, 202626.6827.0526.3326.9326.932.28%2,135,280
Feb 2, 202626.2127.8026.0626.3326.330.46%3,435,700
Jan 30, 202625.6726.6725.3026.2126.210.08%2,399,780
Jan 29, 202626.8826.9526.0026.1926.19-2.82%2,280,500
Jan 28, 202627.6427.8826.7826.9526.95-2.00%2,066,080
Jan 27, 202626.9027.7226.2227.5027.501.78%2,974,119
Jan 26, 202627.5727.7026.8227.0227.02-2.38%3,083,820
Jan 23, 202627.6427.9327.2327.6827.680.29%2,707,520
Jan 22, 202627.9728.0527.3027.6027.60-1.25%2,812,080
Jan 21, 202627.1228.1927.1027.9527.951.97%4,322,500
Jan 20, 202627.2528.3127.0827.4127.410.48%4,624,720
Jan 19, 202627.4828.2827.0927.2827.28-1.05%4,518,921
Jan 16, 202626.5227.8826.2427.5727.574.43%7,573,319
Jan 15, 202626.1026.4825.9526.4026.400.76%2,234,500
Jan 14, 202626.4226.7425.9326.2026.20-1.13%3,984,320
Jan 13, 202626.5927.1926.1026.5026.50-0.30%5,490,400
Jan 12, 202626.9026.9026.4226.5826.58-1.19%4,146,830
Jan 9, 202626.2526.9225.9026.9026.901.89%4,763,222
Jan 8, 202626.1026.7726.0426.4026.400.80%4,659,089
Jan 7, 202625.9026.5225.8826.1926.191.35%4,691,949
Jan 6, 202625.7226.1025.6025.8425.840.16%3,486,560
Jan 5, 202624.9826.1924.9825.8025.804.16%4,449,233
Dec 31, 202525.0625.3524.7424.7724.77-0.48%2,158,020
Dec 30, 202525.3625.4724.8524.8924.89-2.16%2,913,900
Dec 29, 202525.8126.0125.3025.4425.44-2.45%4,180,720
Dec 26, 202525.9626.6925.4826.0826.08-7,275,829
Dec 25, 202525.2826.7025.1526.0826.082.60%7,691,800
Dec 24, 202525.9026.1825.2825.4225.42-4.08%9,412,475
Dec 23, 202524.5927.0624.2726.5026.507.72%14,026,580
Dec 22, 202523.8825.2023.7524.6024.603.40%5,489,310
Dec 19, 202523.5723.8523.4223.7923.791.19%908,380
Dec 18, 202523.4423.8523.3623.5123.510.09%938,640
Dec 17, 202523.1223.6222.6123.4923.490.99%1,509,845
Dec 16, 202523.6523.6623.1423.2623.26-1.82%1,040,980
Dec 15, 202523.7523.9923.6123.6923.69-0.96%664,740
Dec 12, 202523.8924.1923.5523.9223.920.93%962,020