SHA:603329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	9.77	9.78	9.55	9.61	9.61	-1.74%	2,559,403
Jun 16, 2026	9.99	9.99	9.56	9.78	9.78	-0.71%	3,289,443
Jun 15, 2026	10.09	10.22	9.82	9.85	9.85	-1.20%	3,801,490
Jun 12, 2026	9.82	10.18	9.66	9.97	9.97	1.53%	4,076,270
Jun 11, 2026	9.95	10.39	9.66	9.82	9.82	-1.31%	4,639,350
Jun 10, 2026	9.92	10.04	9.72	9.95	9.95	-0.20%	3,282,172
Jun 9, 2026	10.10	10.25	9.88	9.97	9.97	-0.89%	3,619,710
Jun 8, 2026	10.00	10.42	9.85	10.06	10.06	-1.18%	4,558,070
Jun 5, 2026	9.98	10.28	9.87	10.18	10.18	2.21%	3,691,860
Jun 4, 2026	10.31	10.43	9.85	9.96	9.96	-3.68%	3,805,771
Jun 3, 2026	10.48	10.60	10.25	10.34	10.34	-1.80%	4,053,561
Jun 2, 2026	11.00	11.07	10.48	10.53	10.53	-4.36%	4,092,022
Jun 1, 2026	10.59	11.06	10.55	11.01	11.01	2.71%	4,041,675
May 29, 2026	10.80	11.00	10.66	10.72	10.72	-1.38%	3,146,990
May 28, 2026	10.78	11.00	10.58	10.87	10.87	0.56%	2,305,488
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