SHA:603328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.97	13.31	12.48	12.63	12.63	-2.62%	55,545,816
May 28, 2026	12.55	12.97	12.39	12.97	12.97	3.26%	44,972,210
May 27, 2026	12.82	13.05	12.37	12.56	12.56	-2.64%	39,361,465
May 26, 2026	12.50	13.06	12.45	12.90	12.90	2.30%	51,095,644
May 25, 2026	12.40	12.66	12.31	12.61	12.61	2.19%	35,245,500
May 22, 2026	11.76	12.39	11.76	12.34	12.34	5.74%	33,217,153
May 21, 2026	12.19	12.48	11.62	11.67	11.67	-3.63%	29,799,100
May 20, 2026	12.12	12.26	11.94	12.11	12.11	-0.82%	17,775,565
May 19, 2026	12.13	12.24	11.81	12.21	12.21	-0.08%	20,693,220
May 18, 2026	11.84	12.50	11.71	12.22	12.22	2.00%	27,313,860
May 15, 2026	12.40	12.64	11.82	11.98	11.98	-3.39%	31,538,280
May 14, 2026	13.02	13.07	12.35	12.40	12.40	-4.62%	35,087,490
May 13, 2026	12.77	13.08	12.64	13.00	13.00	0.78%	35,684,270
May 12, 2026	12.80	12.99	12.57	12.90	12.90	0.62%	39,901,960
May 11, 2026	12.96	13.04	12.63	12.82	12.82	-0.70%	32,042,300
May 8, 2026	12.69	13.06	12.49	12.91	12.91	1.57%	38,352,260
May 7, 2026	12.04	13.07	11.88	12.71	12.71	6.36%	52,439,390
May 6, 2026	11.61	12.34	11.60	11.95	11.95	4.37%	51,989,900
Apr 30, 2026	12.05	12.15	11.42	11.45	11.45	-4.74%	40,063,730
Apr 29, 2026	11.73	12.25	11.70	12.02	12.02	-7.32%	61,599,430
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%	38,830,000
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%	56,337,920
Apr 22, 2026	13.25	14.72	13.20	14.21	14.21	6.20%	86,209,310
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%	31,007,200
Apr 17, 2026	12.88	13.24	12.83	13.09	13.09	1.55%	32,947,360
Apr 16, 2026	12.63	12.99	12.63	12.89	12.89	1.66%	25,752,590
Apr 15, 2026	12.98	13.03	12.60	12.68	12.68	-2.01%	26,614,190
Apr 14, 2026	12.88	13.06	12.75	12.94	12.94	0.54%	35,436,430
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%	82,005,960
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%	19,055,460
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%	31,251,690
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%	39,011,990
Mar 17, 2026	12.93	12.94	12.27	12.30	12.30	-4.65%	30,432,780