Skip to main content
logo
Shanghai Shengjian Technology Co., Ltd. (SHA:603324)
China flag China · Delayed Price · Currency is CNY
30.49
-2.41 (-7.33%)
May 22, 2026, 3:00 PM CST

SHA:603324 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202633.5933.7030.0730.4930.49-7.33%20,073,505
May 21, 202632.2633.7031.9032.9032.907.38%15,371,560
May 20, 202627.8530.6427.7330.6430.6410.02%9,124,920
May 19, 202627.5028.2727.5027.8527.850.36%2,618,900
May 18, 202627.7727.9327.3627.7527.75-0.22%3,445,260
May 15, 202627.1728.2827.1727.8127.811.72%5,804,488
May 14, 202626.6927.9826.0027.3427.342.44%6,166,148
May 13, 202625.8026.9825.2926.6926.693.33%3,771,000
May 12, 202626.3026.3025.6625.8325.83-1.79%1,862,560
May 11, 202626.0726.4125.8626.3026.300.96%2,329,180
May 8, 202626.1926.3525.6026.0526.05-1.14%2,255,040
May 7, 202625.8826.5825.8826.3526.351.74%2,689,040
May 6, 202626.0626.5025.6625.9025.90-0.46%2,780,540
Apr 30, 202624.8826.3724.8826.0226.022.44%3,683,580
Apr 29, 202625.6825.6825.2225.4025.40-1.09%2,345,860
Apr 28, 202626.0126.3225.6025.6825.68-2.36%1,947,560
Apr 27, 202625.9826.3725.4426.3026.301.11%2,577,220
Apr 24, 202626.7727.0425.9826.0126.01-3.34%4,013,760
Apr 23, 202627.0028.3026.8726.9126.911.09%8,159,360
Apr 22, 202626.4226.7026.2126.6226.620.57%2,115,900
Apr 21, 202626.2026.9826.2026.4726.470.57%2,004,400
Apr 20, 202626.1126.4425.8626.3226.320.61%1,903,920
Apr 17, 202626.2926.5326.0626.1626.16-0.98%2,177,000
Apr 16, 202626.2026.6025.9226.4226.421.93%2,948,280
Apr 15, 202626.1826.2325.8025.9225.92-0.92%1,758,880
Apr 14, 202626.4026.7725.9026.1626.16-0.15%2,074,440
Apr 13, 202626.0026.4325.9326.2026.20-0.11%2,336,460
Apr 10, 202625.7026.6825.5326.2326.232.02%4,691,930
Apr 9, 202625.3825.8725.1025.7125.710.78%3,439,090
Apr 8, 202625.4525.6325.0025.5125.512.12%2,881,660
Apr 7, 202624.6025.1624.4824.9824.982.80%2,199,570
Apr 3, 202624.9425.2924.0124.3024.30-2.57%2,609,100
Apr 2, 202625.0925.6924.8024.9424.94-0.56%2,772,060
Apr 1, 202624.9925.4024.8725.0825.081.33%2,469,360
Mar 31, 202625.4825.6024.7324.7524.75-1.94%3,551,320
Mar 30, 202624.9425.9824.9425.2425.24-1.02%5,778,620
Mar 27, 202622.8325.5022.7525.5025.5010.01%6,088,125
Mar 26, 202623.8024.0923.0523.1823.18-3.22%3,310,385
Mar 25, 202624.0024.9323.7323.9523.95-1.80%6,274,605
Mar 24, 202623.5525.3323.1024.3924.395.91%8,203,940
Mar 23, 202623.8023.8922.6123.0323.03-4.48%2,394,260
Mar 20, 202624.9125.0524.1124.1124.11-2.86%1,584,420
Mar 19, 202625.1225.2824.5624.8224.82-2.21%1,222,760
Mar 18, 202624.8025.3824.7025.3825.382.05%1,346,640
Mar 17, 202625.0325.5824.7524.8724.87-0.64%2,232,820
Mar 16, 202624.2125.2124.1225.0325.032.96%2,109,847
Mar 13, 202624.3524.7524.1924.3124.31-0.16%1,100,580
Mar 12, 202624.7924.8224.3024.3524.35-1.77%1,281,522
Mar 11, 202625.1325.5824.7324.7924.79-1.94%1,676,547
Mar 10, 202624.9725.3524.8525.2825.282.72%1,547,800