SHA:603328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.82	13.18	11.71	12.77	12.77	6.59%	120,016,100
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
Aug 27, 2026	10.76	11.07	10.76	10.98	10.98	2.04%	13,675,013
Aug 26, 2026	10.89	10.91	10.59	10.76	10.76	-1.37%	12,866,890
Aug 25, 2026	10.53	10.98	10.33	10.91	10.91	2.54%	18,784,410
Aug 24, 2026	11.18	11.18	10.41	10.64	10.64	-3.88%	18,182,000
Aug 21, 2026	11.03	11.22	10.91	11.07	11.07	-0.27%	14,637,300
Aug 20, 2026	11.21	11.43	10.99	11.10	11.10	0.18%	19,595,278
Aug 19, 2026	11.29	11.72	11.03	11.08	11.08	-4.89%	28,638,183
Aug 18, 2026	11.27	11.97	11.21	11.65	11.65	3.19%	42,428,411
Aug 17, 2026	10.79	11.30	10.75	11.29	11.29	4.63%	25,933,865
Aug 14, 2026	10.85	10.89	10.65	10.79	10.79	0.28%	19,233,246
Aug 13, 2026	11.19	11.30	10.75	10.76	10.76	-3.15%	30,641,739
Aug 12, 2026	11.16	11.24	10.88	11.11	11.11	0.63%	32,704,325
Aug 11, 2026	11.00	11.64	11.00	11.04	11.04	-3.33%	54,079,183
Aug 10, 2026	11.94	11.94	11.21	11.42	11.42	5.25%	81,263,997
Aug 7, 2026	10.44	10.85	10.44	10.85	10.85	10.04%	13,767,086
Aug 6, 2026	9.85	9.98	9.76	9.86	9.86	-0.70%	16,140,937
Aug 5, 2026	9.71	10.04	9.70	9.93	9.93	1.33%	19,441,799
Aug 4, 2026	9.50	9.85	9.50	9.80	9.80	3.59%	16,842,139
Aug 3, 2026	9.35	9.53	9.22	9.46	9.46	-	13,433,309
Jul 31, 2026	9.42	9.98	9.35	9.46	9.46	3.16%	34,654,346
Jul 30, 2026	9.01	9.41	9.00	9.17	9.17	0.77%	25,805,836
Jul 29, 2026	8.72	9.14	8.65	9.10	9.10	4.12%	19,600,692
Jul 28, 2026	8.68	8.83	8.68	8.74	8.74	-1.24%	11,463,338
Jul 27, 2026	8.50	8.88	8.46	8.85	8.85	4.00%	13,661,466
Jul 24, 2026	8.57	8.71	8.43	8.51	8.51	-1.96%	11,365,014
Jul 23, 2026	8.57	8.77	8.51	8.68	8.68	1.76%	13,992,018
Jul 22, 2026	8.78	8.99	8.51	8.53	8.53	-4.16%	20,586,967
Jul 21, 2026	8.46	8.94	8.04	8.90	8.90	5.33%	30,153,900
Jul 20, 2026	9.08	9.14	8.30	8.45	8.45	-5.38%	23,248,648
Jul 17, 2026	9.48	9.50	8.89	8.93	8.93	-6.69%	20,561,096
Jul 16, 2026	9.53	9.77	9.33	9.57	9.57	-0.52%	15,707,504
Jul 15, 2026	10.16	10.23	9.56	9.62	9.62	-7.05%	26,248,453
Jul 14, 2026	9.97	10.48	9.86	10.35	10.35	3.29%	20,501,240
Jul 13, 2026	10.69	10.82	10.00	10.02	10.02	-7.99%	22,717,316
Jul 10, 2026	11.16	11.46	10.89	10.89	10.89	-2.42%	24,685,770
Jul 9, 2026	11.02	11.19	10.46	11.16	11.16	1.92%	27,415,344
Jul 8, 2026	11.75	11.86	10.90	10.95	10.95	-7.36%	24,313,830
Jul 7, 2026	12.15	12.25	11.51	11.82	11.82	-3.90%	21,564,441
Jul 6, 2026	12.04	12.34	11.96	12.30	12.30	2.33%	20,134,063