SHA:603324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	47.67	50.07	47.30	49.01	-	-1.53%	5,731,600
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
Jun 4, 2026	31.86	32.57	31.30	31.39	31.39	-3.36%	7,650,660
Jun 3, 2026	32.75	33.77	31.90	32.48	32.48	-4.33%	12,705,240
Jun 2, 2026	33.03	34.96	32.82	33.95	33.95	3.29%	16,462,840
Jun 1, 2026	33.00	34.98	32.33	32.87	32.87	-4.14%	19,360,980
May 29, 2026	32.36	34.29	32.28	34.29	34.29	10.01%	14,973,100
May 28, 2026	27.77	31.17	27.32	31.17	31.17	9.99%	12,353,850
May 27, 2026	29.65	30.90	27.76	28.34	28.34	-4.90%	8,701,720
May 26, 2026	29.88	30.30	28.51	29.80	29.80	-2.13%	11,912,200
May 25, 2026	30.00	31.29	29.30	30.45	30.45	-0.13%	14,714,880
May 22, 2026	33.59	33.70	30.07	30.49	30.49	-7.33%	20,073,505
May 21, 2026	32.26	33.70	31.90	32.90	32.90	7.38%	15,371,560
May 20, 2026	27.85	30.64	27.73	30.64	30.64	10.02%	9,124,920
May 19, 2026	27.50	28.27	27.50	27.85	27.85	0.36%	2,618,900
May 18, 2026	27.77	27.93	27.36	27.75	27.75	-0.22%	3,445,260
May 15, 2026	27.17	28.28	27.17	27.81	27.81	1.72%	5,804,488
May 14, 2026	26.69	27.98	26.00	27.34	27.34	2.44%	6,166,148
May 13, 2026	25.80	26.98	25.29	26.69	26.69	3.33%	3,771,000
May 12, 2026	26.30	26.30	25.66	25.83	25.83	-1.79%	1,862,560
May 11, 2026	26.07	26.41	25.86	26.30	26.30	0.96%	2,329,180
May 8, 2026	26.19	26.35	25.60	26.05	26.05	-1.14%	2,255,040
May 7, 2026	25.88	26.58	25.88	26.35	26.35	1.74%	2,689,040
May 6, 2026	26.06	26.50	25.66	25.90	25.90	-0.46%	2,780,540
Apr 30, 2026	24.88	26.37	24.88	26.02	26.02	2.44%	3,683,580
Apr 29, 2026	25.68	25.68	25.22	25.40	25.40	-1.09%	2,345,860
Apr 28, 2026	26.01	26.32	25.60	25.68	25.68	-2.36%	1,947,560
Apr 27, 2026	25.98	26.37	25.44	26.30	26.30	1.11%	2,577,220
Apr 24, 2026	26.77	27.04	25.98	26.01	26.01	-3.34%	4,013,760
Apr 23, 2026	27.00	28.30	26.87	26.91	26.91	1.09%	8,159,360
Apr 22, 2026	26.42	26.70	26.21	26.62	26.62	0.57%	2,115,900
Apr 21, 2026	26.20	26.98	26.20	26.47	26.47	0.57%	2,004,400