SHA:603329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.78	11.00	10.71	10.75	-	-0.56%	1,184,830
May 27, 2026	11.03	11.14	10.68	10.81	10.81	-2.70%	3,482,555
May 26, 2026	11.24	11.31	11.01	11.11	11.11	-1.16%	2,885,058
May 25, 2026	11.45	11.60	11.11	11.24	11.24	-1.83%	3,039,570
May 22, 2026	11.25	11.49	11.12	11.45	11.45	1.87%	3,222,717
May 21, 2026	11.50	11.75	11.20	11.24	11.24	-2.35%	3,794,600
May 20, 2026	11.69	11.69	11.42	11.51	11.51	-1.29%	2,554,970
May 19, 2026	11.68	11.80	11.47	11.66	11.66	2.10%	3,322,153
May 18, 2026	11.52	11.57	11.33	11.42	11.42	-0.87%	3,282,480
May 15, 2026	11.60	11.70	11.38	11.52	11.52	-0.69%	3,446,480
May 14, 2026	11.70	11.80	11.50	11.60	11.60	-0.60%	3,601,234
May 13, 2026	11.54	11.75	11.51	11.67	11.67	0.86%	3,183,610
May 12, 2026	11.78	11.78	11.47	11.57	11.57	-2.03%	3,209,370
May 11, 2026	11.65	11.84	11.53	11.81	11.81	1.55%	4,780,410
May 8, 2026	11.50	11.67	11.44	11.63	11.63	1.75%	3,987,760
May 7, 2026	11.47	11.64	11.40	11.43	11.43	0.44%	5,163,080
May 6, 2026	11.48	11.68	11.19	11.38	11.38	1.16%	9,772,493
Apr 30, 2026	11.03	11.44	11.03	11.25	11.25	0.18%	18,702,780
Apr 29, 2026	11.18	11.56	11.00	11.23	11.23	6.85%	21,257,150
Apr 28, 2026	10.55	10.65	10.40	10.51	10.51	-0.19%	2,247,810
Apr 27, 2026	10.33	10.62	10.15	10.53	10.53	2.43%	2,611,360
Apr 24, 2026	10.15	10.35	10.10	10.28	10.28	0.78%	2,431,420
Apr 23, 2026	10.30	10.32	10.10	10.20	10.20	-0.97%	1,765,920
Apr 22, 2026	10.40	10.44	10.23	10.30	10.30	-0.96%	2,044,800
Apr 21, 2026	10.44	10.47	10.32	10.40	10.40	0.10%	1,596,480
Apr 20, 2026	10.34	10.39	10.22	10.39	10.39	0.48%	1,612,270
Apr 17, 2026	10.46	10.47	10.25	10.34	10.34	-0.96%	1,743,490
Apr 16, 2026	10.32	10.54	10.21	10.44	10.44	1.16%	1,776,890
Apr 15, 2026	10.37	10.45	10.24	10.32	10.32	-0.19%	1,324,600
Apr 14, 2026	10.50	10.56	10.28	10.34	10.34	-0.10%	2,155,320
Apr 13, 2026	10.41	10.47	10.24	10.35	10.35	-0.86%	1,194,200
Apr 10, 2026	10.36	10.55	10.36	10.44	10.44	0.77%	1,407,380
Apr 9, 2026	10.65	10.65	10.33	10.36	10.36	-2.45%	1,516,910
Apr 8, 2026	10.50	10.65	10.40	10.62	10.62	2.71%	2,623,060
Apr 7, 2026	10.02	10.34	9.96	10.34	10.34	3.40%	2,661,210
Apr 3, 2026	10.43	10.44	9.96	10.00	10.00	-3.57%	2,418,080
Apr 2, 2026	10.51	10.57	10.26	10.37	10.37	-1.61%	1,788,197
Apr 1, 2026	10.64	10.66	10.38	10.54	10.54	0.86%	2,423,990
Mar 31, 2026	10.65	10.75	10.40	10.45	10.45	-1.42%	1,879,700
Mar 30, 2026	10.34	10.62	10.33	10.60	10.60	1.53%	3,027,190
Mar 27, 2026	10.21	10.48	10.21	10.44	10.44	0.97%	1,580,170
Mar 26, 2026	10.45	10.59	10.28	10.34	10.34	-1.05%	2,329,990
Mar 25, 2026	10.32	10.48	10.26	10.45	10.45	2.05%	2,565,684
Mar 24, 2026	9.97	10.25	9.77	10.24	10.24	5.24%	3,228,255
Mar 23, 2026	10.25	10.28	9.62	9.73	9.73	-6.98%	4,823,220
Mar 20, 2026	10.75	10.88	10.44	10.46	10.46	-2.70%	3,263,550
Mar 19, 2026	11.00	11.09	10.69	10.75	10.75	-3.41%	3,242,430
Mar 18, 2026	10.89	11.14	10.89	11.13	11.13	1.83%	2,920,040
Mar 17, 2026	11.18	11.24	10.91	10.93	10.93	-2.15%	2,712,290
Mar 16, 2026	11.23	11.33	11.08	11.17	11.17	-0.09%	2,563,900