SHA:603328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.09	12.45	11.93	12.26	12.26	0.49%	19,905,830
Mar 5, 2026	12.35	12.45	12.11	12.20	12.20	1.16%	22,406,160
Mar 4, 2026	11.91	12.32	11.87	12.06	12.06	-0.17%	21,280,910
Mar 3, 2026	12.74	12.87	12.03	12.08	12.08	-5.11%	31,664,440
Mar 2, 2026	12.83	12.93	12.62	12.73	12.73	-2.68%	26,824,570
Feb 27, 2026	13.15	13.17	12.82	13.08	13.08	-1.88%	31,300,780
Feb 26, 2026	13.41	13.45	13.11	13.33	13.33	0.91%	41,291,360
Feb 25, 2026	12.31	13.42	12.31	13.21	13.21	6.70%	55,329,900
Feb 24, 2026	12.14	12.50	12.09	12.38	12.38	3.00%	29,266,260
Feb 13, 2026	12.16	12.23	12.01	12.02	12.02	-1.23%	18,444,830
Feb 12, 2026	12.36	12.39	12.08	12.17	12.17	-0.57%	20,443,800
Feb 11, 2026	12.25	12.46	12.21	12.24	12.24	-0.89%	36,059,966
Feb 10, 2026	11.73	12.78	11.60	12.35	12.35	6.28%	67,541,685
Feb 9, 2026	11.25	11.82	11.24	11.62	11.62	5.44%	32,413,350
Feb 6, 2026	10.94	11.22	10.84	11.02	11.02	-0.09%	14,414,080
Feb 5, 2026	11.15	11.28	10.96	11.03	11.03	-1.96%	15,706,900
Feb 4, 2026	11.27	11.33	11.10	11.25	11.25	-0.97%	15,941,800
Feb 3, 2026	11.14	11.37	11.05	11.36	11.36	2.99%	17,200,100
Feb 2, 2026	11.23	11.38	11.02	11.03	11.03	-2.48%	17,351,250
Jan 30, 2026	11.27	11.42	10.96	11.31	11.31	0.27%	19,141,240
Jan 29, 2026	11.68	11.70	11.24	11.28	11.28	-3.92%	24,692,287
Jan 28, 2026	11.66	11.81	11.55	11.74	11.74	0.09%	18,934,490
Jan 27, 2026	11.57	11.81	11.12	11.73	11.73	1.65%	27,937,380
Jan 26, 2026	11.80	11.83	11.44	11.54	11.54	-2.62%	24,494,540
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