SHA:603329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	11.25	11.49	11.12	11.45	11.39	1.87%	3,222,717
May 21, 2026	11.50	11.75	11.20	11.24	11.18	-2.35%	3,794,600
May 20, 2026	11.69	11.69	11.42	11.51	11.45	-1.29%	2,554,970
May 19, 2026	11.68	11.80	11.47	11.66	11.60	2.10%	3,322,153
May 18, 2026	11.52	11.57	11.33	11.42	11.36	-0.87%	3,282,480
May 15, 2026	11.60	11.70	11.38	11.52	11.46	-0.69%	3,446,480
May 14, 2026	11.70	11.80	11.50	11.60	11.54	-0.60%	3,601,234
May 13, 2026	11.54	11.75	11.51	11.67	11.61	0.86%	3,183,610
May 12, 2026	11.78	11.78	11.47	11.57	11.51	-2.03%	3,209,370
May 11, 2026	11.65	11.84	11.53	11.81	11.75	1.55%	4,780,410
May 8, 2026	11.50	11.67	11.44	11.63	11.57	1.75%	3,987,760
May 7, 2026	11.47	11.64	11.40	11.43	11.37	0.44%	5,163,080
May 6, 2026	11.48	11.68	11.19	11.38	11.32	1.16%	9,772,493
Apr 30, 2026	11.03	11.44	11.03	11.25	11.19	0.18%	18,702,780
Apr 29, 2026	11.18	11.56	11.00	11.23	11.17	6.85%	21,257,150
Apr 28, 2026	10.55	10.65	10.40	10.51	10.46	-0.19%	2,247,810