Shanghai Ace Investment&Development Co.,Ltd (SHA:603329)
China · Delayed Price · Currency is CNY 10.25
-0.09 (-0.87%)
Sep 30, 2026, 3:00 PM CST
SHA:603329 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.34 | 10.38 | 10.21 | 10.25 | 10.25 | -0.87% | 1,426,090 |
| Sep 29, 2026 | 10.25 | 10.38 | 10.03 | 10.34 | 10.34 | 0.98% | 2,580,700 |
| Sep 28, 2026 | 10.20 | 10.36 | 10.16 | 10.24 | 10.24 | 0.39% | 3,357,858 |
| Sep 24, 2026 | 10.12 | 10.24 | 10.06 | 10.20 | 10.20 | 1.09% | 1,964,570 |
| Sep 23, 2026 | 10.18 | 10.20 | 10.07 | 10.09 | 10.09 | -0.79% | 1,648,440 |
| Sep 22, 2026 | 10.28 | 10.29 | 10.09 | 10.17 | 10.17 | -0.10% | 1,862,280 |
| Sep 21, 2026 | 9.95 | 10.25 | 9.92 | 10.18 | 10.18 | 3.14% | 3,497,350 |
| Sep 18, 2026 | 10.00 | 10.04 | 9.84 | 9.87 | 9.87 | -0.50% | 2,498,430 |
| Sep 17, 2026 | 9.74 | 9.95 | 9.64 | 9.92 | 9.92 | 1.74% | 2,727,880 |
| Sep 16, 2026 | 9.70 | 9.80 | 9.58 | 9.75 | 9.75 | 0.83% | 1,665,860 |
| Sep 15, 2026 | 10.03 | 10.06 | 9.65 | 9.67 | 9.67 | -3.20% | 2,332,100 |
| Sep 14, 2026 | 9.95 | 10.14 | 9.80 | 9.99 | 9.99 | -0.30% | 2,337,760 |
| Sep 11, 2026 | 10.19 | 10.25 | 9.83 | 10.02 | 10.02 | -1.76% | 2,772,300 |
| Sep 10, 2026 | 10.36 | 10.36 | 10.17 | 10.20 | 10.20 | -1.45% | 1,484,800 |
| Sep 9, 2026 | 10.37 | 10.41 | 10.19 | 10.35 | 10.35 | -0.29% | 2,264,640 |
| Sep 8, 2026 | 10.30 | 10.43 | 10.25 | 10.38 | 10.38 | 1.27% | 3,105,950 |
| Sep 7, 2026 | 10.40 | 10.40 | 10.23 | 10.25 | 10.25 | -0.68% | 2,744,230 |
| Sep 4, 2026 | 10.36 | 10.50 | 10.28 | 10.32 | 10.32 | -0.10% | 2,306,210 |
| Sep 3, 2026 | 10.49 | 10.57 | 10.28 | 10.33 | 10.33 | -1.15% | 1,958,230 |
| Sep 2, 2026 | 10.60 | 10.60 | 10.36 | 10.45 | 10.45 | -1.60% | 2,884,350 |
| Sep 1, 2026 | 10.51 | 10.66 | 10.49 | 10.62 | 10.62 | 0.57% | 3,504,160 |
| Aug 31, 2026 | 10.37 | 10.63 | 10.30 | 10.56 | 10.56 | 1.15% | 6,285,715 |
| Aug 28, 2026 | 10.31 | 10.47 | 10.22 | 10.44 | 10.44 | 1.26% | 3,715,020 |
| Aug 27, 2026 | 10.30 | 10.57 | 10.26 | 10.31 | 10.31 | -0.87% | 4,452,070 |
| Aug 26, 2026 | 10.55 | 10.55 | 9.94 | 10.40 | 10.40 | -1.89% | 7,085,370 |
| Aug 25, 2026 | 10.43 | 10.67 | 10.35 | 10.60 | 10.60 | 1.53% | 3,766,740 |
| Aug 24, 2026 | 10.46 | 10.71 | 10.32 | 10.44 | 10.44 | - | 4,110,160 |
| Aug 21, 2026 | 10.52 | 10.64 | 10.26 | 10.44 | 10.44 | -1.42% | 3,226,399 |
| Aug 20, 2026 | 10.46 | 10.63 | 10.45 | 10.59 | 10.59 | 0.95% | 3,479,800 |
| Aug 19, 2026 | 10.47 | 10.59 | 10.36 | 10.49 | 10.49 | -0.47% | 3,328,536 |
| Aug 18, 2026 | 10.49 | 10.64 | 10.36 | 10.54 | 10.54 | 0.48% | 2,720,010 |
| Aug 17, 2026 | 10.25 | 10.50 | 10.03 | 10.49 | 10.49 | 2.24% | 3,514,135 |
| Aug 14, 2026 | 10.16 | 10.30 | 10.12 | 10.26 | 10.26 | 0.88% | 2,127,100 |
| Aug 13, 2026 | 10.34 | 10.37 | 10.17 | 10.17 | 10.17 | -1.83% | 2,452,950 |
| Aug 12, 2026 | 10.26 | 10.44 | 10.22 | 10.36 | 10.36 | 1.37% | 2,901,280 |
| Aug 11, 2026 | 10.24 | 10.35 | 10.16 | 10.22 | 10.22 | -0.78% | 2,283,950 |
| Aug 10, 2026 | 9.97 | 10.35 | 9.93 | 10.30 | 10.30 | 3.73% | 4,119,200 |
| Aug 7, 2026 | 10.02 | 10.04 | 9.78 | 9.93 | 9.93 | -1.00% | 2,927,440 |
| Aug 6, 2026 | 9.84 | 10.04 | 9.76 | 10.03 | 10.03 | 1.93% | 3,658,150 |
| Aug 5, 2026 | 9.88 | 9.93 | 9.76 | 9.84 | 9.84 | -0.40% | 3,221,113 |
| Aug 4, 2026 | 9.95 | 10.03 | 9.81 | 9.88 | 9.88 | -1.30% | 4,839,430 |
| 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 |