SHA:603324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	26.83	28.54	26.40	28.12	28.12	4.42%	6,369,499
Aug 6, 2026	25.65	27.05	25.65	26.93	26.93	2.63%	5,999,550
Aug 5, 2026	24.74	26.49	24.60	26.24	26.24	5.89%	8,292,600
Aug 4, 2026	23.37	24.87	23.19	24.78	24.78	6.49%	6,294,420
Aug 3, 2026	24.30	24.30	23.08	23.27	23.27	-2.92%	8,267,880
Jul 31, 2026	24.15	25.50	23.96	23.97	23.97	3.41%	9,715,600
Jul 30, 2026	25.18	25.63	22.90	23.18	23.18	-8.45%	7,734,680
Jul 29, 2026	25.49	26.55	24.05	25.32	25.32	-3.43%	7,834,640
Jul 28, 2026	27.55	28.83	26.00	26.22	26.22	-5.72%	5,819,660
Jul 27, 2026	26.73	27.94	26.26	27.81	27.81	2.62%	5,585,020
Jul 24, 2026	26.85	28.45	26.50	27.10	27.10	1.50%	6,721,500
Jul 23, 2026	27.44	28.00	26.30	26.70	26.70	-1.55%	4,841,034
Jul 22, 2026	27.23	29.17	26.80	27.12	27.12	-3.76%	8,207,400
Jul 21, 2026	27.44	28.33	23.82	28.18	28.18	6.46%	11,574,700
Jul 20, 2026	29.78	29.82	26.47	26.47	26.47	-10.00%	7,371,040
Jul 17, 2026	33.04	33.04	29.24	29.41	29.41	-9.45%	6,879,799
Jul 16, 2026	34.80	34.93	32.00	32.48	32.48	-7.01%	4,902,180
Jul 15, 2026	36.95	37.38	34.66	34.93	34.93	-5.39%	4,989,980
Jul 14, 2026	37.00	37.89	35.28	36.92	36.92	-0.46%	5,257,740
Jul 13, 2026	40.24	40.98	36.93	37.09	37.09	-8.98%	5,747,560
Jul 10, 2026	43.18	44.55	40.71	40.75	40.75	-5.21%	6,664,200
Jul 9, 2026	43.12	43.35	40.95	42.99	42.99	1.70%	4,806,760
Jul 8, 2026	44.26	44.88	41.40	42.27	42.27	-4.30%	5,277,140
Jul 7, 2026	45.47	46.37	43.90	44.17	44.17	-3.79%	6,771,560
Jul 6, 2026	47.66	49.60	45.54	45.91	45.91	-4.77%	7,759,633
Jul 3, 2026	47.67	50.59	47.30	48.21	48.21	-3.13%	12,405,800
Jul 2, 2026	54.55	54.80	49.77	49.77	49.77	-10.00%	16,119,939
Jul 1, 2026	50.75	56.39	50.20	55.30	55.30	7.88%	19,787,635
Jun 30, 2026	53.12	55.79	49.69	51.26	51.26	-4.45%	16,573,540
Jun 29, 2026	50.93	55.10	50.03	53.65	53.65	5.15%	15,039,660
Jun 26, 2026	48.18	52.15	48.00	51.02	51.02	6.83%	14,859,160
Jun 25, 2026	47.22	49.83	47.01	47.76	47.76	5.43%	20,369,520
Jun 24, 2026	39.77	45.30	38.98	45.30	45.30	10.00%	16,407,760
Jun 23, 2026	40.93	42.10	39.88	41.18	41.18	-1.48%	10,211,940
Jun 22, 2026	43.96	44.98	39.72	41.80	41.80	-3.02%	19,933,922
Jun 18, 2026	39.20	43.10	38.16	43.10	43.10	10.01%	18,372,840
Jun 17, 2026	34.70	39.18	34.43	39.18	39.18	9.99%	14,427,660
Jun 16, 2026	34.06	35.88	33.50	35.62	35.62	3.97%	13,389,180
Jun 15, 2026	33.40	34.75	32.50	34.26	34.26	1.48%	12,862,240
Jun 12, 2026	35.12	37.21	33.76	33.76	33.76	-0.21%	17,862,570
Jun 11, 2026	30.33	33.83	30.33	33.83	33.83	10.02%	5,379,020
Jun 10, 2026	29.54	31.45	29.51	30.75	30.75	2.77%	7,711,220
Jun 9, 2026	28.86	30.49	28.86	29.92	29.92	3.67%	6,347,380
Jun 8, 2026	29.00	30.46	28.20	28.86	28.86	-4.37%	8,122,520
Jun 5, 2026	31.45	31.48	29.71	30.18	30.18	-3.85%	8,225,520