SHA:603328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,365,010
Jul 23, 2026	8.57	8.77	8.51	8.68	8.68	1.76%	13,992,010
Jul 22, 2026	8.78	8.99	8.51	8.53	8.53	-4.16%	20,586,960
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%	23,248,640
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%	15,707,500
Jul 15, 2026	10.16	10.23	9.56	9.62	9.62	-7.05%	26,248,450
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%	21,564,440
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