SHA:603332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.81	13.95	13.68	13.70	13.70	-1.15%	3,405,376
Feb 4, 2026	13.61	13.87	13.51	13.86	13.86	1.91%	4,713,278
Feb 3, 2026	13.32	13.63	13.31	13.60	13.60	2.18%	3,766,500
Feb 2, 2026	13.68	13.68	13.29	13.31	13.31	-2.78%	4,814,800
Jan 30, 2026	13.50	13.77	13.30	13.69	13.69	1.63%	6,004,609
Jan 29, 2026	13.58	13.79	13.38	13.47	13.47	-0.96%	5,801,805
Jan 28, 2026	14.08	14.30	13.60	13.60	13.60	-4.23%	10,548,000
Jan 27, 2026	14.05	14.59	13.93	14.20	14.20	1.14%	9,602,376
Jan 26, 2026	14.23	14.50	13.96	14.04	14.04	-1.61%	7,684,877
Jan 23, 2026	14.20	14.80	14.08	14.27	14.27	0.92%	10,407,810
Jan 22, 2026	14.21	14.38	13.91	14.14	14.14	-1.33%	9,859,728
Jan 21, 2026	14.60	14.66	13.93	14.33	14.33	-1.85%	15,295,100
Jan 20, 2026	14.11	15.52	13.90	14.60	14.60	3.47%	22,484,366
Jan 19, 2026	13.82	14.12	13.82	14.11	14.11	2.10%	9,334,456
Jan 16, 2026	13.67	13.93	13.57	13.82	13.82	0.73%	7,994,920
Jan 15, 2026	13.48	13.82	13.47	13.72	13.72	0.96%	5,882,000
Jan 14, 2026	13.44	13.74	13.36	13.59	13.59	1.12%	7,489,908
Jan 13, 2026	13.90	13.98	13.41	13.44	13.44	-2.18%	8,628,076
Jan 12, 2026	13.73	13.75	13.58	13.74	13.74	0.07%	8,330,430
Jan 9, 2026	13.63	13.73	13.43	13.73	13.73	0.22%	6,938,090
Jan 8, 2026	13.49	13.72	13.38	13.70	13.70	0.66%	7,493,000
Jan 7, 2026	13.47	13.74	13.34	13.61	13.61	0.67%	10,397,935
Jan 6, 2026	13.65	13.75	13.44	13.52	13.52	-0.95%	7,417,200
Jan 5, 2026	13.87	13.89	13.52	13.65	13.65	-1.66%	11,237,280
Dec 31, 2025	13.26	14.33	13.11	13.88	13.88	4.20%	21,423,648
Dec 30, 2025	13.79	13.79	13.24	13.32	13.32	-3.41%	19,345,750
Dec 29, 2025	12.54	13.79	12.53	13.79	13.79	9.97%	10,119,480
Dec 26, 2025	12.83	12.83	12.54	12.54	12.54	-1.65%	3,370,500
Dec 25, 2025	12.49	12.75	12.45	12.75	12.75	1.67%	4,443,282
Dec 24, 2025	12.34	12.88	12.25	12.54	12.54	1.70%	5,643,100
Dec 23, 2025	12.45	12.45	12.27	12.33	12.33	-0.88%	1,675,282
Dec 22, 2025	12.47	12.58	12.41	12.44	12.44	-0.24%	1,923,950
Dec 19, 2025	12.32	12.49	12.20	12.47	12.47	1.55%	2,958,050
Dec 18, 2025	12.18	12.40	12.01	12.28	12.28	1.57%	3,579,840
Dec 17, 2025	12.09	12.15	11.82	12.09	12.09	-	2,880,200
Dec 16, 2025	12.28	12.43	12.02	12.09	12.09	-1.47%	2,602,500
Dec 15, 2025	12.03	12.34	12.02	12.27	12.27	1.15%	2,996,422
Dec 12, 2025	12.22	12.39	12.08	12.13	12.13	-0.74%	3,048,240
Dec 11, 2025	12.66	12.66	12.21	12.22	12.22	-2.78%	3,301,600
Dec 10, 2025	12.65	12.75	12.53	12.57	12.57	-0.87%	2,527,282
Dec 9, 2025	12.87	12.95	12.66	12.68	12.68	-1.55%	2,647,376
Dec 8, 2025	12.87	12.98	12.70	12.88	12.88	0.55%	4,836,042
Dec 5, 2025	12.50	13.42	12.50	12.81	12.81	2.48%	7,201,872
Dec 4, 2025	12.70	12.84	12.44	12.50	12.50	-1.73%	2,223,943
Dec 3, 2025	12.87	12.97	12.66	12.72	12.72	-1.62%	2,084,600
Dec 2, 2025	13.00	13.05	12.85	12.93	12.93	-0.54%	1,976,874
Dec 1, 2025	13.06	13.20	12.94	13.00	13.00	-	2,822,500
Nov 28, 2025	12.91	13.05	12.75	13.00	13.00	0.93%	2,075,850
Nov 27, 2025	12.84	13.00	12.70	12.88	12.88	0.63%	2,234,520
Nov 26, 2025	13.02	13.11	12.76	12.80	12.80	-1.54%	2,553,700