SHA:603328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.88	11.95	11.74	11.85	11.85	-0.42%	25,538,770
Jan 22, 2026	11.61	11.98	11.58	11.90	11.90	3.03%	34,116,000
Jan 21, 2026	11.25	11.62	11.23	11.55	11.55	2.03%	23,441,700
Jan 20, 2026	11.46	11.48	11.24	11.32	11.32	-1.05%	17,481,703
Jan 19, 2026	11.33	11.50	11.28	11.44	11.44	0.88%	18,266,800
Jan 16, 2026	11.31	11.41	11.18	11.34	11.34	0.71%	20,430,220
Jan 15, 2026	11.05	11.26	11.01	11.26	11.26	1.35%	15,582,700
Jan 14, 2026	11.14	11.30	10.98	11.11	11.11	-	21,949,120
Jan 13, 2026	11.41	11.44	11.10	11.11	11.11	-2.80%	24,206,130
Jan 12, 2026	11.48	11.53	11.27	11.43	11.43	-0.09%	30,752,490
Jan 9, 2026	11.25	11.51	11.17	11.44	11.44	1.51%	23,690,870
Jan 8, 2026	11.22	11.32	11.13	11.27	11.27	-0.09%	17,475,730
Jan 7, 2026	11.25	11.49	11.18	11.28	11.28	0.36%	21,694,900
Jan 6, 2026	11.19	11.30	11.10	11.24	11.24	0.36%	17,744,300
Jan 5, 2026	11.01	11.20	10.97	11.20	11.20	2.19%	16,539,481
Dec 31, 2025	11.16	11.19	10.96	10.96	10.96	-1.70%	12,454,700
Dec 30, 2025	11.16	11.27	11.08	11.15	11.15	-0.27%	9,728,200
Dec 29, 2025	11.16	11.31	11.13	11.18	11.18	0.27%	12,927,500
Dec 26, 2025	11.25	11.26	11.07	11.15	11.15	-0.80%	11,381,600
Dec 25, 2025	11.36	11.38	11.13	11.24	11.24	-1.06%	12,793,300
Dec 24, 2025	11.09	11.36	11.02	11.36	11.36	2.90%	16,000,800
Dec 23, 2025	11.05	11.15	10.98	11.04	11.04	-0.27%	10,751,510
Dec 22, 2025	10.89	11.13	10.88	11.07	11.07	2.41%	14,376,300
Dec 19, 2025	10.86	10.99	10.76	10.81	10.81	0.09%	12,343,160
Dec 18, 2025	10.99	11.03	10.77	10.80	10.80	-2.26%	13,805,920
Dec 17, 2025	10.76	11.09	10.67	11.05	11.05	2.31%	12,958,495
Dec 16, 2025	10.90	10.97	10.71	10.80	10.80	-1.19%	10,478,231
Dec 15, 2025	11.02	11.11	10.91	10.93	10.93	-1.62%	11,947,620
Dec 12, 2025	11.15	11.28	10.95	11.11	11.11	-0.98%	17,082,530
Dec 11, 2025	11.27	11.46	11.16	11.22	11.22	-	16,318,900
Dec 10, 2025	11.34	11.43	11.09	11.22	11.22	-1.41%	17,249,870
Dec 9, 2025	11.10	11.56	11.04	11.38	11.38	2.43%	24,690,610
Dec 8, 2025	10.99	11.19	10.94	11.11	11.11	1.09%	13,536,970
Dec 5, 2025	10.87	11.00	10.70	10.99	10.99	1.20%	14,181,500
Dec 4, 2025	10.74	10.87	10.63	10.86	10.86	1.02%	14,081,900
Dec 3, 2025	10.86	10.90	10.70	10.75	10.75	-0.56%	10,130,700
Dec 2, 2025	10.96	10.96	10.76	10.81	10.81	-1.37%	9,672,218
Dec 1, 2025	10.70	11.05	10.59	10.96	10.96	3.01%	16,541,350
Nov 28, 2025	10.55	10.68	10.49	10.64	10.64	0.95%	7,838,200
Nov 27, 2025	10.48	10.77	10.48	10.54	10.54	0.09%	13,064,000
Nov 26, 2025	10.50	10.72	10.44	10.53	10.53	0.10%	14,188,400
Nov 25, 2025	10.41	10.75	10.41	10.52	10.52	1.74%	15,102,118
Nov 24, 2025	10.35	10.42	10.21	10.34	10.34	0.68%	9,681,754
Nov 21, 2025	10.56	10.66	10.22	10.27	10.27	-3.84%	16,299,628
Nov 20, 2025	10.68	10.93	10.60	10.68	10.68	1.04%	20,093,570
Nov 19, 2025	10.75	10.78	10.50	10.57	10.57	-1.49%	10,136,100
Nov 18, 2025	10.76	10.88	10.69	10.73	10.73	-0.74%	8,979,822
Nov 17, 2025	10.83	10.90	10.76	10.81	10.81	-0.18%	7,979,856
Nov 14, 2025	10.87	11.04	10.77	10.83	10.83	-1.28%	10,430,980
Nov 13, 2025	10.86	11.02	10.84	10.97	10.97	0.64%	8,346,654