SHA:603328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.54	10.62	9.83	9.91	9.91	-5.35%	29,398,777
Nov 12, 2026	10.67	10.89	10.45	10.47	10.47	-2.24%	28,887,923
Nov 11, 2026	10.45	10.76	10.34	10.71	10.71	2.78%	27,110,100
Nov 10, 2026	10.47	10.52	10.28	10.42	10.42	1.76%	26,607,400
Nov 9, 2026	10.08	10.46	9.91	10.24	10.24	2.91%	37,006,414
Nov 6, 2026	9.79	10.15	9.64	9.95	9.95	-3.30%	31,832,393
Nov 5, 2026	10.07	10.45	10.02	10.29	10.29	-0.10%	42,547,394
Nov 4, 2026	9.89	10.37	9.66	10.30	10.30	4.25%	44,370,421
Nov 3, 2026	9.88	10.32	9.76	9.88	9.88	-1.00%	35,709,534
Nov 2, 2026	9.80	10.19	9.65	9.98	9.98	3.10%	40,962,413
Oct 30, 2026	9.21	10.30	9.21	9.68	9.68	1.89%	51,769,367
Oct 29, 2026	9.95	10.08	9.48	9.50	9.50	-5.75%	31,214,619
Oct 28, 2026	9.95	10.35	9.85	10.08	10.08	2.54%	36,427,024
Oct 27, 2026	10.45	10.56	9.80	9.83	9.83	-4.19%	34,706,605
Oct 26, 2026	10.95	10.95	10.20	10.26	10.26	-7.48%	44,784,038
Oct 23, 2026	11.40	11.56	10.60	11.09	11.09	-5.86%	56,926,351
Oct 22, 2026	12.77	12.80	11.78	11.78	11.78	-7.46%	46,846,925
Oct 21, 2026	13.30	13.35	12.46	12.73	12.73	-3.41%	44,106,885
Oct 20, 2026	13.14	13.86	12.77	13.18	13.18	0.23%	54,000,710
Oct 19, 2026	12.67	13.38	11.88	13.15	13.15	2.33%	57,126,885
Oct 16, 2026	13.87	13.98	12.70	12.85	12.85	-7.35%	69,647,666
Oct 15, 2026	13.06	14.36	12.97	13.87	13.87	4.68%	89,926,989
Oct 14, 2026	13.40	13.83	13.14	13.25	13.25	-0.67%	76,456,621
Oct 13, 2026	11.80	13.34	11.57	13.34	13.34	9.98%	55,858,852
Oct 12, 2026	12.59	12.75	12.00	12.13	12.13	-4.34%	36,399,175
Oct 9, 2026	13.45	13.47	12.20	12.68	12.68	-6.42%	59,671,366
Oct 8, 2026	14.06	14.62	13.38	13.55	13.55	-2.02%	56,683,067
Sep 30, 2026	15.00	15.20	13.48	13.83	13.83	-4.22%	84,642,324
Sep 29, 2026	12.95	14.44	12.95	14.44	14.44	9.98%	28,696,940
Sep 28, 2026	13.69	14.18	12.93	13.13	13.13	-7.92%	59,460,387
Sep 24, 2026	15.20	15.29	13.98	14.26	14.26	-6.18%	82,644,899
Sep 23, 2026	13.82	15.20	13.75	15.20	15.20	9.99%	66,100,243
Sep 22, 2026	13.78	14.27	13.49	13.82	13.82	0.14%	61,988,154
Sep 21, 2026	13.01	13.98	13.01	13.80	13.80	4.39%	63,993,190
Sep 18, 2026	13.45	13.56	12.98	13.22	13.22	-2.07%	60,756,455
Sep 17, 2026	14.12	14.31	13.10	13.50	13.50	-5.66%	79,886,360
Sep 16, 2026	12.95	14.31	12.82	14.31	14.31	9.99%	83,221,027
Sep 15, 2026	13.46	13.54	12.85	13.01	13.01	-3.63%	66,762,843
Sep 14, 2026	12.19	13.65	12.14	13.50	13.50	5.72%	106,649,384
Sep 11, 2026	11.82	13.18	11.71	12.77	12.77	6.59%	120,016,106
Sep 10, 2026	12.12	12.33	11.87	11.98	11.98	-0.99%	62,303,576
Sep 9, 2026	11.03	12.10	11.03	12.10	12.10	10.00%	43,023,454
Sep 8, 2026	11.04	11.34	10.96	11.00	11.00	-0.54%	19,223,102
Sep 7, 2026	10.51	11.12	10.51	11.06	11.06	5.53%	24,858,133
Sep 4, 2026	10.83	10.98	10.41	10.48	10.48	-2.15%	12,908,103
Sep 3, 2026	10.88	10.93	10.64	10.71	10.71	-1.02%	10,225,172
Sep 2, 2026	10.83	10.90	10.73	10.82	10.82	-1.10%	8,880,700
Sep 1, 2026	11.16	11.16	10.87	10.94	10.94	-2.23%	12,505,155
Aug 31, 2026	10.81	11.21	10.77	11.19	11.19	2.10%	14,060,815
Aug 28, 2026	10.95	11.24	10.92	10.96	10.96	-0.18%	13,275,223