Skip to main content
logo
Shanghai Shengjian Technology Co., Ltd. (SHA:603324)
China flag China · Delayed Price · Currency is CNY
26.16
-0.07 (-0.27%)
Apr 13, 2026, 1:05 PM CST

SHA:603324 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202625.7026.6825.5326.2326.232.02%4,691,930
Apr 9, 202625.3825.8725.1025.7125.710.78%3,439,090
Apr 8, 202625.4525.6325.0025.5125.512.12%2,881,660
Apr 7, 202624.6025.1624.4824.9824.982.80%2,199,570
Apr 3, 202624.9425.2924.0124.3024.30-2.57%2,609,100
Apr 2, 202625.0925.6924.8024.9424.94-0.56%2,772,060
Apr 1, 202624.9925.4024.8725.0825.081.33%2,469,360
Mar 31, 202625.4825.6024.7324.7524.75-1.94%3,551,320
Mar 30, 202624.9425.9824.9425.2425.24-1.02%5,778,620
Mar 27, 202622.8325.5022.7525.5025.5010.01%6,088,125
Mar 26, 202623.8024.0923.0523.1823.18-3.22%3,310,385
Mar 25, 202624.0024.9323.7323.9523.95-1.80%6,274,605
Mar 24, 202623.5525.3323.1024.3924.395.91%8,203,940
Mar 23, 202623.8023.8922.6123.0323.03-4.48%2,394,260
Mar 20, 202624.9125.0524.1124.1124.11-2.86%1,584,420
Mar 19, 202625.1225.2824.5624.8224.82-2.21%1,222,760
Mar 18, 202624.8025.3824.7025.3825.382.05%1,346,640
Mar 17, 202625.0325.5824.7524.8724.87-0.64%2,232,820
Mar 16, 202624.2125.2124.1225.0325.032.96%2,109,847
Mar 13, 202624.3524.7524.1924.3124.31-0.16%1,100,580
Mar 12, 202624.7924.8224.3024.3524.35-1.77%1,281,522
Mar 11, 202625.1325.5824.7324.7924.79-1.94%1,676,547
Mar 10, 202624.9725.3524.8525.2825.282.72%1,547,800
Mar 9, 202624.6824.8824.2324.6124.61-2.03%1,253,400
Mar 6, 202624.4325.2624.4325.1225.120.96%944,600
Mar 5, 202624.4225.0424.4224.8824.883.24%1,659,140
Mar 4, 202624.2724.7223.8924.1024.10-1.67%1,774,200
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