Skip to main content
logo
Shanghai Shengjian Technology Co., Ltd. (SHA:603324)
China flag China · Delayed Price · Currency is CNY
25.25
-1.26 (-4.75%)
Sep 28, 2026, 3:00 PM CST

SHA:603324 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202626.8027.2126.3026.5126.51-1.74%2,090,360
Sep 23, 202626.7227.1526.5626.9826.981.09%1,966,340
Sep 22, 202627.2027.2826.5526.6926.69-0.34%2,132,060
Sep 21, 202626.9927.2026.6726.7826.78-0.45%2,150,420
Sep 18, 202626.5627.3126.2826.9026.902.75%3,008,940
Sep 17, 202626.4126.9725.9526.1826.18-1.13%3,118,360
Sep 16, 202625.1326.6124.9826.4826.485.37%4,048,760
Sep 15, 202624.8725.4924.5025.1325.131.05%2,162,060
Sep 14, 202624.6025.1724.1924.8724.870.36%1,935,400
Sep 11, 202625.1025.3823.9524.7824.78-2.44%2,303,820
Sep 10, 202625.5726.0025.2225.4025.40-1.17%2,102,600
Sep 9, 202625.8726.8625.6025.7025.70-0.66%2,871,280
Sep 8, 202626.0026.6825.8325.8725.87-1.18%3,081,900
Sep 7, 202625.7527.5025.7326.1826.182.67%4,002,307
Sep 4, 202625.9326.6925.3025.5025.50-1.66%2,709,600
Sep 3, 202626.2526.5225.5825.9325.930.27%2,688,360
Sep 2, 202626.0026.2325.5625.8625.86-1.52%2,879,557
Sep 1, 202627.2527.8026.0226.2626.26-3.81%3,325,004
Aug 31, 202626.1227.3526.0027.3027.302.67%3,799,720
Aug 28, 202627.4928.2026.5526.5926.59-3.80%4,068,939
Aug 27, 202627.0127.9126.7627.6427.642.33%3,690,201
Aug 26, 202627.2627.5026.6027.0127.01-0.44%3,268,941
Aug 25, 202626.9827.4225.9527.1327.13-0.15%2,976,300
Aug 24, 202627.6227.8926.6627.1727.17-1.02%4,053,720
Aug 21, 202627.2127.8626.6027.4527.45-0.04%4,027,602
Aug 20, 202627.7828.1527.0527.4627.460.77%4,065,463
Aug 19, 202628.7029.0527.1027.2527.25-7.47%5,086,762
Aug 18, 202630.5030.5928.8729.4529.45-1.60%4,239,507
Aug 17, 202628.8530.3228.6729.9329.934.83%5,115,100
Aug 14, 202627.8228.6427.8228.5528.552.81%3,624,140
Aug 13, 202628.6429.0527.7027.7727.77-2.39%3,094,400
Aug 12, 202628.1628.7927.8828.4528.452.08%3,750,994
Aug 11, 202627.7928.5826.9327.8727.870.25%4,441,350
Aug 10, 202628.3528.5227.0927.8027.80-1.14%5,484,229
Aug 7, 202626.8328.5426.4028.1228.124.42%6,369,499
Aug 6, 202625.6527.0525.6526.9326.932.63%5,999,550
Aug 5, 202624.7426.4924.6026.2426.245.89%8,292,600
Aug 4, 202623.3724.8723.1924.7824.786.49%6,294,420
Aug 3, 202624.3024.3023.0823.2723.27-2.92%8,267,880
Jul 31, 202624.1525.5023.9623.9723.973.41%9,715,600
Jul 30, 202625.1825.6322.9023.1823.18-8.45%7,734,680
Jul 29, 202625.4926.5524.0525.3225.32-3.43%7,834,640
Jul 28, 202627.5528.8326.0026.2226.22-5.72%5,819,660
Jul 27, 202626.7327.9426.2627.8127.812.62%5,585,020
Jul 24, 202626.8528.4526.5027.1027.101.50%6,721,500
Jul 23, 202627.4428.0026.3026.7026.70-1.55%4,841,034
Jul 22, 202627.2329.1726.8027.1227.12-3.76%8,207,400
Jul 21, 202627.4428.3323.8228.1828.186.46%11,574,700
Jul 20, 202629.7829.8226.4726.4726.47-10.00%7,371,040
Jul 17, 202633.0433.0429.2429.4129.41-9.45%6,879,799