Shanghai Ace Investment&Development Co.,Ltd (SHA:603329)
China · Delayed Price · Currency is CNY 10.01
+0.43 (4.49%)
Aug 3, 2026, 3:00 PM CST
SHA:603329 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.58 | 10.03 | 9.58 | 10.01 | 10.01 | 4.49% | 6,586,053 |
| Jul 31, 2026 | 9.60 | 9.70 | 9.44 | 9.58 | 9.58 | - | 4,371,599 |
| Jul 30, 2026 | 9.48 | 9.72 | 9.41 | 9.58 | 9.58 | 1.05% | 4,070,033 |
| Jul 29, 2026 | 9.40 | 9.53 | 9.25 | 9.48 | 9.48 | 2.16% | 3,949,536 |
| Jul 28, 2026 | 9.21 | 9.50 | 9.20 | 9.28 | 9.28 | 1.09% | 3,469,793 |
| Jul 27, 2026 | 8.88 | 9.30 | 8.88 | 9.18 | 9.18 | 2.91% | 3,324,793 |
| Jul 24, 2026 | 9.14 | 9.24 | 8.86 | 8.92 | 8.92 | -2.94% | 3,600,150 |
| Jul 23, 2026 | 8.86 | 9.21 | 8.71 | 9.19 | 9.19 | 1.88% | 4,855,930 |
| Jul 22, 2026 | 9.17 | 9.25 | 8.96 | 9.02 | 9.02 | -1.42% | 3,810,430 |
| Jul 21, 2026 | 9.36 | 9.39 | 8.91 | 9.15 | 9.15 | -2.14% | 5,173,946 |
| Jul 20, 2026 | 9.67 | 9.75 | 9.18 | 9.35 | 9.35 | -3.21% | 5,515,680 |
| Jul 17, 2026 | 9.77 | 10.04 | 9.45 | 9.66 | 9.66 | -1.83% | 4,892,830 |
| Jul 16, 2026 | 10.08 | 10.08 | 9.78 | 9.84 | 9.84 | -2.67% | 4,501,420 |
| Jul 15, 2026 | 10.00 | 10.21 | 9.89 | 10.11 | 10.11 | 1.00% | 6,442,200 |
| Jul 14, 2026 | 9.89 | 10.03 | 9.62 | 10.01 | 10.01 | 2.14% | 7,114,810 |
| Jul 13, 2026 | 9.86 | 10.25 | 9.77 | 9.80 | 9.80 | -1.11% | 9,582,504 |
| Jul 10, 2026 | 9.70 | 10.20 | 9.69 | 9.91 | 9.91 | -2.46% | 16,420,809 |
| Jul 9, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 9.96% | 5,376,520 |
| Jul 8, 2026 | 9.22 | 9.27 | 9.02 | 9.24 | 9.24 | -0.22% | 3,743,580 |
| Jul 7, 2026 | 9.54 | 9.58 | 9.18 | 9.26 | 9.26 | -3.04% | 3,184,740 |
| Jul 6, 2026 | 9.68 | 9.72 | 9.48 | 9.55 | 9.55 | - | 2,330,250 |
| Jul 3, 2026 | 9.48 | 9.66 | 9.34 | 9.55 | 9.55 | 2.36% | 4,229,740 |
| Jul 2, 2026 | 9.22 | 9.55 | 9.17 | 9.33 | 9.33 | 0.86% | 4,387,390 |
| Jul 1, 2026 | 8.94 | 9.38 | 8.93 | 9.25 | 9.25 | 3.54% | 5,407,960 |
| Jun 30, 2026 | 9.04 | 9.14 | 8.87 | 8.98 | 8.93 | -0.66% | 3,870,620 |
| Jun 29, 2026 | 9.07 | 9.15 | 8.73 | 9.04 | 8.99 | -0.33% | 3,720,270 |
| Jun 26, 2026 | 9.13 | 9.33 | 8.98 | 9.07 | 9.02 | -2.47% | 3,231,500 |
| Jun 25, 2026 | 9.48 | 9.51 | 9.22 | 9.30 | 9.25 | -2.21% | 2,707,671 |
| Jun 24, 2026 | 9.88 | 9.93 | 9.45 | 9.51 | 9.46 | -3.35% | 3,561,480 |
| Jun 23, 2026 | 9.56 | 10.01 | 9.49 | 9.84 | 9.79 | 2.61% | 3,649,661 |
| Jun 22, 2026 | 9.50 | 9.68 | 9.11 | 9.59 | 9.54 | 0.21% | 3,745,927 |
| Jun 18, 2026 | 9.62 | 9.69 | 9.33 | 9.57 | 9.52 | -0.42% | 2,292,290 |
| Jun 17, 2026 | 9.77 | 9.78 | 9.55 | 9.61 | 9.56 | -1.74% | 2,559,403 |
| Jun 16, 2026 | 9.99 | 9.99 | 9.56 | 9.78 | 9.73 | -0.71% | 3,289,443 |
| Jun 15, 2026 | 10.09 | 10.22 | 9.82 | 9.85 | 9.80 | -1.20% | 3,801,490 |
| Jun 12, 2026 | 9.82 | 10.18 | 9.66 | 9.97 | 9.92 | 1.53% | 4,076,270 |
| Jun 11, 2026 | 9.95 | 10.39 | 9.66 | 9.82 | 9.77 | -1.31% | 4,639,350 |
| Jun 10, 2026 | 9.92 | 10.04 | 9.72 | 9.95 | 9.90 | -0.20% | 3,282,172 |
| Jun 9, 2026 | 10.10 | 10.25 | 9.88 | 9.97 | 9.92 | -0.89% | 3,619,710 |
| Jun 8, 2026 | 10.00 | 10.42 | 9.85 | 10.06 | 10.01 | -1.18% | 4,558,070 |
| Jun 5, 2026 | 9.98 | 10.28 | 9.87 | 10.18 | 10.13 | 2.21% | 3,691,860 |
| Jun 4, 2026 | 10.31 | 10.43 | 9.85 | 9.96 | 9.91 | -3.68% | 3,805,771 |
| Jun 3, 2026 | 10.48 | 10.60 | 10.25 | 10.34 | 10.29 | -1.80% | 4,053,561 |
| Jun 2, 2026 | 11.00 | 11.07 | 10.48 | 10.53 | 10.48 | -4.36% | 4,092,022 |
| Jun 1, 2026 | 10.59 | 11.06 | 10.55 | 11.01 | 10.95 | 2.71% | 4,041,675 |
| May 29, 2026 | 10.80 | 11.00 | 10.66 | 10.72 | 10.67 | -1.38% | 3,146,990 |
| May 28, 2026 | 10.78 | 11.00 | 10.58 | 10.87 | 10.81 | 0.56% | 2,305,488 |
| May 27, 2026 | 11.03 | 11.14 | 10.68 | 10.81 | 10.75 | -2.70% | 3,482,555 |
| May 26, 2026 | 11.24 | 11.31 | 11.01 | 11.11 | 11.05 | -1.16% | 2,885,058 |
| May 25, 2026 | 11.45 | 11.60 | 11.11 | 11.24 | 11.18 | -1.83% | 3,039,570 |