SHA:603329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	11.14	11.38	11.14	11.18	11.18	-0.36%	2,488,705
Mar 12, 2026	11.24	11.29	11.13	11.22	11.22	-0.62%	2,200,975
Mar 11, 2026	11.33	11.41	11.24	11.29	11.29	-0.62%	1,557,535
Mar 10, 2026	11.26	11.38	11.25	11.36	11.36	1.34%	2,018,550
Mar 9, 2026	11.23	11.33	11.05	11.21	11.21	-1.32%	2,918,954
Mar 6, 2026	10.97	11.39	10.96	11.36	11.36	3.18%	2,838,460
Mar 5, 2026	11.01	11.16	10.97	11.01	11.01	0.73%	2,755,070
Mar 4, 2026	11.13	11.23	10.89	10.93	10.93	-1.80%	4,159,088
Mar 3, 2026	11.24	11.43	11.13	11.13	11.13	-1.15%	4,142,360
Mar 2, 2026	11.90	11.90	11.14	11.26	11.26	-4.41%	6,260,210
Feb 27, 2026	11.68	11.81	11.61	11.78	11.78	0.51%	2,437,090
Feb 26, 2026	11.70	11.84	11.65	11.72	11.72	-	2,185,380
Feb 25, 2026	11.79	11.91	11.71	11.72	11.72	-0.42%	3,234,280
Feb 24, 2026	11.48	11.77	11.43	11.77	11.77	3.25%	3,700,480
Feb 13, 2026	11.50	11.58	11.38	11.40	11.40	-0.70%	4,095,270
Feb 12, 2026	11.81	11.98	11.48	11.48	11.48	-2.79%	5,866,314
Feb 11, 2026	11.94	11.95	11.77	11.81	11.81	-0.84%	3,534,785