SHA:603324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	20.79	20.79	20.25	20.36	20.36	-1.74%	1,765,900
Oct 23, 2026	20.20	20.80	18.88	20.72	20.72	1.37%	3,877,900
Oct 22, 2026	21.19	21.40	20.42	20.44	20.44	-3.54%	2,071,500
Oct 21, 2026	21.45	21.83	21.05	21.19	21.19	-0.98%	1,869,340
Oct 20, 2026	20.85	21.67	20.72	21.40	21.40	2.25%	1,926,500
Oct 19, 2026	20.94	21.16	20.22	20.93	20.93	-1.13%	2,104,200
Oct 16, 2026	21.51	21.74	20.93	21.17	21.17	-0.28%	2,235,810
Oct 15, 2026	21.02	21.70	20.77	21.23	21.23	-3.06%	2,870,800
Oct 14, 2026	22.53	22.92	21.90	21.90	21.90	-3.05%	2,093,600
Oct 13, 2026	22.24	22.78	21.28	22.59	22.59	0.53%	2,833,320
Oct 12, 2026	22.81	23.19	22.19	22.47	22.47	-2.01%	2,719,740
Oct 9, 2026	23.76	23.79	21.80	22.93	22.93	-2.63%	3,846,900
Oct 8, 2026	24.26	25.56	23.29	23.55	23.55	-2.73%	3,952,501
Sep 30, 2026	25.34	25.34	24.05	24.21	24.21	-3.04%	2,270,400
Sep 29, 2026	25.00	25.35	24.81	24.97	24.97	-1.11%	2,022,440
Sep 28, 2026	26.64	26.65	24.72	25.25	25.25	-4.75%	2,540,140
Sep 24, 2026	26.80	27.21	26.30	26.51	26.51	-1.74%	2,090,360
Sep 23, 2026	26.72	27.15	26.56	26.98	26.98	1.09%	1,966,340
Sep 22, 2026	27.20	27.28	26.55	26.69	26.69	-0.34%	2,132,060
Sep 21, 2026	26.99	27.20	26.67	26.78	26.78	-0.45%	2,150,420
Sep 18, 2026	26.56	27.31	26.28	26.90	26.90	2.75%	3,008,940
Sep 17, 2026	26.41	26.97	25.95	26.18	26.18	-1.13%	3,118,360
Sep 16, 2026	25.13	26.61	24.98	26.48	26.48	5.37%	4,048,760
Sep 15, 2026	24.87	25.49	24.50	25.13	25.13	1.05%	2,162,060
Sep 14, 2026	24.60	25.17	24.19	24.87	24.87	0.36%	1,935,400
Sep 11, 2026	25.10	25.38	23.95	24.78	24.78	-2.44%	2,303,820
Sep 10, 2026	25.57	26.00	25.22	25.40	25.40	-1.17%	2,102,600
Sep 9, 2026	25.87	26.86	25.60	25.70	25.70	-0.66%	2,871,280
Sep 8, 2026	26.00	26.68	25.83	25.87	25.87	-1.18%	3,081,900
Sep 7, 2026	25.75	27.50	25.73	26.18	26.18	2.67%	4,002,307
Sep 4, 2026	25.93	26.69	25.30	25.50	25.50	-1.66%	2,709,600
Sep 3, 2026	26.25	26.52	25.58	25.93	25.93	0.27%	2,688,360
Sep 2, 2026	26.00	26.23	25.56	25.86	25.86	-1.52%	2,879,557
Sep 1, 2026	27.25	27.80	26.02	26.26	26.26	-3.81%	3,325,004
Aug 31, 2026	26.12	27.35	26.00	27.30	27.30	2.67%	3,799,720
Aug 28, 2026	27.49	28.20	26.55	26.59	26.59	-3.80%	4,068,939
Aug 27, 2026	27.01	27.91	26.76	27.64	27.64	2.33%	3,690,201
Aug 26, 2026	27.26	27.50	26.60	27.01	27.01	-0.44%	3,268,941
Aug 25, 2026	26.98	27.42	25.95	27.13	27.13	-0.15%	2,976,300
Aug 24, 2026	27.62	27.89	26.66	27.17	27.17	-1.02%	4,053,720
Aug 21, 2026	27.21	27.86	26.60	27.45	27.45	-0.04%	4,027,602
Aug 20, 2026	27.78	28.15	27.05	27.46	27.46	0.77%	4,065,463
Aug 19, 2026	28.70	29.05	27.10	27.25	27.25	-7.47%	5,086,762
Aug 18, 2026	30.50	30.59	28.87	29.45	29.45	-1.60%	4,239,507
Aug 17, 2026	28.85	30.32	28.67	29.93	29.93	4.83%	5,115,100
Aug 14, 2026	27.82	28.64	27.82	28.55	28.55	2.81%	3,624,140
Aug 13, 2026	28.64	29.05	27.70	27.77	27.77	-2.39%	3,094,400
Aug 12, 2026	28.16	28.79	27.88	28.45	28.45	2.08%	3,750,994
Aug 11, 2026	27.79	28.58	26.93	27.87	27.87	0.25%	4,441,350
Aug 10, 2026	28.35	28.52	27.09	27.80	27.80	-1.14%	5,484,229