SHA:603329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	9.65	9.78	9.25	9.32	9.32	-5.19%	7,661,552
Oct 28, 2026	9.60	9.90	9.51	9.83	9.83	3.04%	6,310,875
Oct 27, 2026	9.80	10.01	9.52	9.54	9.54	-2.45%	7,493,230
Oct 26, 2026	9.69	9.90	9.40	9.78	9.78	0.93%	11,110,390
Oct 23, 2026	9.33	9.70	9.20	9.69	9.69	2.22%	14,201,152
Oct 22, 2026	10.38	10.42	9.48	9.48	9.48	-9.97%	18,077,004
Oct 21, 2026	10.64	10.74	10.31	10.53	10.53	-1.86%	17,176,264
Oct 20, 2026	11.09	11.11	10.59	10.73	10.73	-3.42%	17,696,218
Oct 19, 2026	11.23	11.40	10.80	11.11	11.11	-5.20%	21,550,376
Oct 16, 2026	11.08	12.15	10.88	11.72	11.72	3.44%	33,885,888
Oct 15, 2026	10.02	11.33	10.00	11.33	11.33	10.00%	21,398,305
Oct 14, 2026	10.41	10.98	10.28	10.30	10.30	0.98%	11,943,260
Oct 13, 2026	9.92	10.24	9.72	10.20	10.20	1.49%	2,924,100
Oct 12, 2026	10.17	10.23	9.98	10.05	10.05	-0.50%	3,683,910
Oct 9, 2026	10.24	10.28	9.82	10.10	10.10	-1.27%	3,820,280
Oct 8, 2026	10.31	10.39	10.11	10.23	10.23	-0.20%	3,348,532
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