SHA:603328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,564,440
Jul 6, 2026	12.04	12.34	11.96	12.30	12.30	2.33%	20,134,063
Jul 3, 2026	12.03	12.22	11.85	12.02	12.02	-0.33%	20,759,502
Jul 2, 2026	12.20	12.38	11.88	12.06	12.06	-4.74%	24,371,310
Jul 1, 2026	12.48	13.13	12.42	12.66	12.66	1.04%	30,120,321
Jun 30, 2026	12.08	12.65	11.92	12.53	12.53	2.79%	27,809,340
Jun 29, 2026	12.90	13.15	11.85	12.19	12.19	-5.36%	37,107,136
Jun 26, 2026	13.68	13.77	12.75	12.88	12.88	-7.28%	39,470,799
Jun 25, 2026	13.65	14.20	13.41	14.06	13.89	2.25%	40,259,110
Jun 24, 2026	13.23	13.76	13.05	13.75	13.59	2.69%	38,225,337
Jun 23, 2026	14.42	14.44	13.20	13.39	13.23	-8.73%	56,525,450
Jun 22, 2026	15.14	15.16	14.23	14.67	14.49	-3.10%	60,467,962
Jun 18, 2026	14.86	15.30	14.58	15.14	14.96	0.13%	66,884,040
Jun 17, 2026	14.10	15.45	14.10	15.12	14.94	5.07%	74,411,720
Jun 16, 2026	14.20	14.63	14.01	14.39	14.22	1.05%	69,682,850
Jun 15, 2026	13.47	14.70	13.47	14.24	14.07	6.43%	70,647,270
Jun 12, 2026	13.81	14.14	13.20	13.38	13.22	-4.29%	60,987,750
Jun 11, 2026	12.72	13.99	12.25	13.98	13.81	7.04%	77,574,910
Jun 10, 2026	13.53	13.58	12.78	13.06	12.90	-5.50%	55,822,830
Jun 9, 2026	13.03	13.87	12.93	13.82	13.65	6.31%	71,000,262
Jun 8, 2026	12.70	13.37	12.55	13.00	12.84	-2.33%	52,153,110
Jun 5, 2026	12.94	13.54	12.52	13.31	13.15	1.84%	83,307,060
Jun 4, 2026	12.41	13.12	12.38	13.07	12.91	3.81%	63,347,530
Jun 3, 2026	12.40	13.03	12.38	12.59	12.44	0.56%	57,077,490
Jun 2, 2026	12.54	12.85	12.31	12.52	12.37	1.13%	35,606,230
Jun 1, 2026	12.62	12.87	12.00	12.38	12.23	-1.98%	45,386,650
May 29, 2026	12.97	13.31	12.48	12.63	12.48	-2.62%	55,545,810
May 28, 2026	12.55	12.97	12.39	12.97	12.82	3.26%	44,972,210
May 27, 2026	12.82	13.05	12.37	12.56	12.41	-2.64%	39,361,460
May 26, 2026	12.50	13.06	12.45	12.90	12.75	2.30%	51,095,640
May 25, 2026	12.40	12.66	12.31	12.61	12.46	2.19%	35,245,500
May 22, 2026	11.76	12.39	11.76	12.34	12.19	5.74%	33,217,150
May 21, 2026	12.19	12.48	11.62	11.67	11.53	-3.63%	29,799,100
May 20, 2026	12.12	12.26	11.94	12.11	11.97	-0.82%	17,775,560
May 19, 2026	12.13	12.24	11.81	12.21	12.06	-0.08%	20,693,220
May 18, 2026	11.84	12.50	11.71	12.22	12.07	2.00%	27,313,860
May 15, 2026	12.40	12.64	11.82	11.98	11.84	-3.39%	31,538,280
May 14, 2026	13.02	13.07	12.35	12.40	12.25	-4.62%	35,087,490
May 13, 2026	12.77	13.08	12.64	13.00	12.84	0.78%	35,684,270
May 12, 2026	12.80	12.99	12.57	12.90	12.75	0.62%	39,901,960
May 11, 2026	12.96	13.04	12.63	12.82	12.67	-0.70%	32,042,300
May 8, 2026	12.69	13.06	12.49	12.91	12.76	1.57%	38,352,260
May 7, 2026	12.04	13.07	11.88	12.71	12.56	6.36%	52,439,390
May 6, 2026	11.61	12.34	11.60	11.95	11.81	4.37%	51,989,900
Apr 30, 2026	12.05	12.15	11.42	11.45	11.31	-4.74%	40,063,730
Apr 29, 2026	11.73	12.25	11.70	12.02	11.88	-7.32%	61,599,430
Apr 28, 2026	13.30	13.32	12.81	12.97	12.82	-3.50%	33,303,220