SHA:603324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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