SHA:603328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.69	13.06	12.49	12.91	12.91	1.57%	38,352,268
May 7, 2026	12.04	13.07	11.88	12.71	12.71	6.36%	52,439,393
May 6, 2026	11.61	12.34	11.60	11.95	11.95	4.37%	51,989,909
Apr 30, 2026	12.05	12.15	11.42	11.45	11.45	-4.74%	40,063,739
Apr 29, 2026	11.73	12.25	11.70	12.02	12.02	-7.32%	61,599,439
Apr 28, 2026	13.30	13.32	12.81	12.97	12.97	-3.50%	33,303,220
Apr 27, 2026	13.58	13.76	13.36	13.44	13.44	-0.07%	38,830,009
Apr 24, 2026	13.53	13.76	13.28	13.45	13.45	-1.61%	35,308,120
Apr 23, 2026	14.23	14.23	13.57	13.67	13.67	-3.80%	56,337,929
Apr 22, 2026	13.25	14.72	13.20	14.21	14.21	6.20%	86,209,319
Apr 21, 2026	13.02	13.38	12.99	13.38	13.38	1.98%	34,177,780
Apr 20, 2026	13.07	13.31	13.00	13.12	13.12	0.23%	31,007,207
Apr 17, 2026	12.88	13.24	12.83	13.09	13.09	1.55%	32,947,367
Apr 16, 2026	12.63	12.99	12.63	12.89	12.89	1.66%	25,752,594
Apr 15, 2026	12.98	13.03	12.60	12.68	12.68	-2.01%	26,614,199
Apr 14, 2026	12.88	13.06	12.75	12.94	12.94	0.54%	35,436,437
Apr 13, 2026	12.40	12.97	12.38	12.87	12.87	2.06%	34,881,600
Apr 10, 2026	12.78	12.79	12.52	12.61	12.61	-0.71%	39,278,610
Apr 9, 2026	12.38	12.82	12.33	12.70	12.70	3.42%	82,005,962
Apr 8, 2026	11.50	12.28	11.48	12.28	12.28	10.04%	61,729,340
Apr 7, 2026	11.17	11.37	11.04	11.16	11.16	0.36%	16,825,800
Apr 3, 2026	11.29	11.40	11.09	11.12	11.12	-1.16%	19,055,465
Apr 2, 2026	11.73	11.79	11.15	11.25	11.25	-4.17%	33,610,150
Apr 1, 2026	11.37	12.17	11.37	11.74	11.74	6.15%	53,678,680
Mar 31, 2026	11.36	11.48	11.01	11.06	11.06	-3.32%	21,029,340
Mar 30, 2026	11.26	11.47	11.06	11.44	11.44	-1.12%	16,417,200
Mar 27, 2026	11.36	11.71	11.24	11.57	11.57	-	14,727,620
Mar 26, 2026	11.65	11.91	11.49	11.57	11.57	-1.11%	19,113,200
Mar 25, 2026	11.45	11.85	11.42	11.70	11.70	2.90%	24,579,090
Mar 24, 2026	11.29	11.53	11.00	11.37	11.37	4.70%	31,251,699
Mar 23, 2026	11.50	11.59	10.72	10.86	10.86	-8.43%	35,057,100
Mar 20, 2026	12.37	12.54	11.83	11.86	11.86	-3.58%	27,319,870
Mar 19, 2026	12.55	12.59	12.22	12.30	12.30	-4.06%	31,380,380
Mar 18, 2026	12.34	12.84	12.34	12.82	12.82	4.23%	39,011,995
Mar 17, 2026	12.93	12.94	12.27	12.30	12.30	-4.65%	30,432,782
Mar 16, 2026	12.51	12.92	12.23	12.90	12.90	1.90%	35,098,460
Mar 13, 2026	12.41	12.85	12.35	12.66	12.66	1.44%	32,095,550
Mar 12, 2026	12.69	12.82	12.32	12.48	12.48	-1.96%	20,745,190
Mar 11, 2026	12.69	12.96	12.64	12.73	12.73	0.39%	30,730,693
Mar 10, 2026	12.18	12.86	12.17	12.68	12.68	6.11%	35,713,480
Mar 9, 2026	12.00	12.04	11.51	11.95	11.95	-2.53%	27,133,390
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