SHA:603332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	12.02	12.52	11.50	12.46	12.46	4.53%	10,886,440
Mar 23, 2026	12.67	12.98	11.92	11.92	11.92	-9.97%	12,456,320
Mar 20, 2026	14.42	14.50	13.22	13.24	13.24	-6.36%	11,218,800
Mar 19, 2026	14.66	14.80	14.03	14.14	14.14	-4.46%	12,526,291
Mar 18, 2026	14.55	14.95	14.28	14.80	14.80	0.20%	20,490,769
Mar 17, 2026	13.92	15.49	13.92	14.77	14.77	4.53%	26,570,352
Mar 16, 2026	13.57	14.47	13.57	14.13	14.13	3.59%	12,047,560
Mar 13, 2026	13.56	14.27	13.56	13.64	13.64	-1.94%	11,241,470
Mar 12, 2026	13.87	14.90	13.81	13.91	13.91	2.58%	12,684,130
Mar 11, 2026	13.59	13.69	13.53	13.56	13.56	-0.22%	2,348,300
Mar 10, 2026	13.57	13.63	13.39	13.59	13.59	1.57%	2,318,040
Mar 9, 2026	13.62	13.65	13.15	13.38	13.38	-1.83%	3,216,700
Mar 6, 2026	13.07	13.68	13.03	13.63	13.63	4.60%	3,683,260
Mar 5, 2026	13.10	13.24	12.98	13.03	13.03	1.40%	2,638,112
Mar 4, 2026	12.81	13.06	12.74	12.85	12.85	-1.08%	3,016,104
Mar 3, 2026	13.47	13.68	12.98	12.99	12.99	-3.56%	5,009,600
Mar 2, 2026	13.98	13.98	13.34	13.47	13.47	-4.20%	4,714,950
Feb 27, 2026	14.04	14.14	13.97	14.06	14.06	-0.35%	2,581,160
Feb 26, 2026	14.16	14.18	14.01	14.11	14.11	0.28%	3,582,690
Feb 25, 2026	14.13	14.21	14.00	14.07	14.07	0.07%	3,596,782
Feb 24, 2026	13.91	14.08	13.88	14.06	14.06	2.40%	3,692,942
Feb 13, 2026	14.02	14.02	13.68	13.73	13.73	-1.22%	2,772,410
Feb 12, 2026	14.00	14.03	13.78	13.90	13.90	-0.71%	3,451,122
Feb 11, 2026	13.96	14.23	13.84	14.00	14.00	0.21%	4,170,122
Feb 10, 2026	14.09	14.09	13.92	13.97	13.97	-0.50%	2,949,020
Feb 9, 2026	13.96	14.16	13.90	14.04	14.04	1.01%	3,389,800
Feb 6, 2026	13.68	14.00	13.53	13.90	13.90	1.46%	4,476,398
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