SHA:603329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.68	11.79	11.61	11.63	-	-0.77%	1,485,400
Feb 26, 2026	11.70	11.84	11.65	11.72	11.72	-	2,185,380
Feb 25, 2026	11.79	11.91	11.71	11.72	11.72	-0.42%	3,234,280
Feb 24, 2026	11.48	11.77	11.43	11.77	11.77	3.25%	3,700,480
Feb 13, 2026	11.50	11.58	11.38	11.40	11.40	-0.70%	4,095,270
Feb 12, 2026	11.81	11.98	11.48	11.48	11.48	-2.79%	5,866,314
Feb 11, 2026	11.94	11.95	11.77	11.81	11.81	-0.84%	3,534,785
Feb 10, 2026	11.90	11.97	11.81	11.91	11.91	0.76%	3,507,000
Feb 9, 2026	11.76	11.82	11.70	11.82	11.82	1.03%	2,404,809
Feb 6, 2026	11.55	11.77	11.55	11.70	11.70	0.78%	2,341,990
Feb 5, 2026	11.70	11.79	11.60	11.61	11.61	-0.77%	2,022,610
Feb 4, 2026	11.75	11.82	11.50	11.70	11.70	0.34%	3,877,020
Feb 3, 2026	11.55	11.68	11.48	11.66	11.66	1.39%	2,941,610
Feb 2, 2026	11.60	11.77	11.46	11.50	11.50	-1.20%	3,165,740
Jan 30, 2026	11.50	11.70	11.48	11.64	11.64	1.22%	3,443,370
Jan 29, 2026	11.55	11.66	11.40	11.50	11.50	-0.86%	2,676,009
Jan 28, 2026	11.68	11.71	11.53	11.60	11.60	-0.94%	2,342,530
Jan 27, 2026	11.75	11.77	11.40	11.71	11.71	-0.34%	2,557,980
Jan 26, 2026	11.77	11.85	11.64	11.75	11.75	-0.17%	3,484,770
Jan 23, 2026	11.77	11.85	11.60	11.77	11.77	0.34%	2,501,590
Jan 22, 2026	11.69	11.78	11.63	11.73	11.73	0.86%	1,989,450
Jan 21, 2026	11.62	11.66	11.45	11.63	11.63	0.52%	2,650,210
Jan 20, 2026	11.59	11.62	11.48	11.57	11.57	0.09%	2,773,710
Jan 19, 2026	11.33	11.69	11.30	11.56	11.56	2.30%	4,435,690
Jan 16, 2026	11.28	11.32	11.19	11.30	11.30	0.27%	2,368,000
Jan 15, 2026	11.16	11.30	11.13	11.27	11.27	0.71%	2,410,550
Jan 14, 2026	11.26	11.35	11.08	11.19	11.19	-0.36%	3,648,170
Jan 13, 2026	11.30	11.39	11.17	11.23	11.23	-0.44%	3,089,070
Jan 12, 2026	11.16	11.28	11.14	11.28	11.28	1.08%	3,024,000
Jan 9, 2026	11.13	11.21	11.06	11.16	11.16	0.18%	2,968,660
Jan 8, 2026	10.96	11.14	10.95	11.14	11.14	1.18%	2,211,300
Jan 7, 2026	11.11	11.14	10.96	11.01	11.01	-0.90%	2,300,270
Jan 6, 2026	11.13	11.20	11.05	11.11	11.11	0.63%	1,919,444
Jan 5, 2026	10.99	11.09	10.93	11.04	11.04	0.36%	2,461,360
Dec 31, 2025	11.04	11.06	10.87	11.00	11.00	-	1,548,924
Dec 30, 2025	11.05	11.10	10.92	11.00	11.00	-0.63%	1,865,960
Dec 29, 2025	11.22	11.22	10.98	11.07	11.07	-0.90%	2,031,980
Dec 26, 2025	11.25	11.31	11.13	11.17	11.17	-0.53%	1,823,510
Dec 25, 2025	11.20	11.31	11.15	11.23	11.23	0.72%	2,071,250
Dec 24, 2025	11.09	11.23	11.09	11.15	11.15	0.36%	1,559,324
Dec 23, 2025	11.16	11.21	11.07	11.11	11.11	-0.45%	1,794,440
Dec 22, 2025	11.20	11.25	11.11	11.16	11.16	0.18%	1,829,620
Dec 19, 2025	10.94	11.20	10.92	11.14	11.14	1.74%	1,981,796
Dec 18, 2025	10.82	11.05	10.70	10.95	10.95	1.20%	1,760,340
Dec 17, 2025	10.74	10.85	10.60	10.82	10.82	0.19%	1,846,089
Dec 16, 2025	10.91	10.94	10.74	10.80	10.80	-1.01%	1,943,110
Dec 15, 2025	10.85	10.97	10.73	10.91	10.91	0.74%	1,815,120
Dec 12, 2025	10.99	11.14	10.80	10.83	10.83	-1.55%	3,091,500
Dec 11, 2025	11.23	11.27	10.99	11.00	11.00	-1.96%	2,741,460
Dec 10, 2025	11.38	11.41	11.20	11.22	11.22	-1.49%	2,328,150