SHA:603329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	11.40	11.50	11.21	11.39	11.39	-0.09%	2,848,710
Dec 8, 2025	11.38	11.57	11.37	11.40	11.40	0.18%	2,184,370
Dec 5, 2025	11.27	11.43	11.17	11.38	11.38	0.98%	1,785,530
Dec 4, 2025	11.55	11.56	11.20	11.27	11.27	-2.42%	2,118,060
Dec 3, 2025	11.63	11.63	11.45	11.55	11.55	-0.69%	1,536,670
Dec 2, 2025	11.65	11.69	11.45	11.63	11.63	-0.17%	1,904,145
Dec 1, 2025	11.73	11.82	11.61	11.65	11.65	-0.26%	2,402,130
Nov 28, 2025	11.54	11.70	11.45	11.68	11.68	1.48%	2,704,960
Nov 27, 2025	11.49	11.58	11.33	11.51	11.51	0.70%	2,460,550
Nov 26, 2025	11.74	11.81	11.41	11.43	11.43	-2.22%	3,539,620
Nov 25, 2025	11.67	11.88	11.60	11.69	11.69	0.60%	2,177,180
Nov 24, 2025	11.55	11.78	11.48	11.62	11.62	0.78%	2,708,140
Nov 21, 2025	12.08	12.17	11.51	11.53	11.53	-4.95%	4,436,230
Nov 20, 2025	12.22	12.29	12.03	12.13	12.13	-0.49%	3,125,740
Nov 19, 2025	12.22	12.41	12.13	12.19	12.19	-0.65%	3,930,700