SHA:603332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.90	13.02	12.35	12.53	12.53	-3.09%	5,899,576
May 25, 2026	13.67	13.67	12.65	12.93	12.93	-4.93%	7,605,400
May 22, 2026	13.21	13.66	13.21	13.60	13.60	3.26%	5,656,776
May 21, 2026	13.96	14.11	13.13	13.17	13.17	-5.86%	7,817,094
May 20, 2026	14.10	14.12	13.82	13.99	13.99	-0.78%	4,414,603
May 19, 2026	14.33	14.40	13.97	14.10	14.10	-1.33%	5,322,330
May 18, 2026	14.51	14.52	13.99	14.29	14.29	-1.58%	7,060,800
May 15, 2026	14.70	14.84	14.38	14.52	14.52	-0.82%	9,068,160
May 14, 2026	14.77	14.80	14.37	14.64	14.64	-0.88%	8,672,029
May 13, 2026	14.02	14.78	13.97	14.77	14.77	5.12%	11,771,660
May 12, 2026	14.30	14.30	13.94	14.05	14.05	-1.82%	4,997,666
May 11, 2026	14.30	14.49	14.05	14.31	14.31	-0.21%	6,311,140
May 8, 2026	14.18	14.37	14.06	14.34	14.34	1.06%	5,220,426
May 7, 2026	14.36	14.36	14.04	14.19	14.19	-1.25%	6,473,100
May 6, 2026	14.48	14.60	14.20	14.37	14.37	0.21%	6,276,800
Apr 30, 2026	14.00	14.39	13.69	14.34	14.34	2.06%	8,164,030
Apr 29, 2026	13.78	14.16	13.68	14.05	14.05	-1.20%	7,427,807
Apr 28, 2026	14.30	14.59	14.12	14.22	14.22	-0.70%	7,085,420
Apr 27, 2026	14.35	14.40	14.11	14.32	14.32	-0.49%	10,251,500
Apr 24, 2026	14.59	14.79	14.34	14.39	14.39	-3.29%	13,936,050
Apr 23, 2026	14.20	15.25	14.18	14.88	14.88	3.48%	21,129,110
Apr 22, 2026	14.24	14.50	14.12	14.38	14.38	0.84%	10,761,260
Apr 21, 2026	14.55	14.65	14.08	14.26	14.26	-1.79%	18,577,830
Apr 20, 2026	13.58	14.52	13.58	14.52	14.52	10.00%	17,097,340
Apr 17, 2026	13.20	13.26	13.05	13.20	13.20	-	2,840,782
Apr 16, 2026	12.84	13.20	12.76	13.20	13.20	2.56%	3,317,682
Apr 15, 2026	13.02	13.05	12.83	12.87	12.87	-0.39%	2,624,800
Apr 14, 2026	13.00	13.01	12.78	12.92	12.92	-0.31%	2,427,900
Apr 13, 2026	12.99	12.99	12.82	12.96	12.96	-0.23%	2,884,424
Apr 10, 2026	12.94	13.13	12.85	12.99	12.99	0.54%	3,310,500
Apr 9, 2026	12.96	13.12	12.82	12.92	12.92	-0.39%	3,739,400
Apr 8, 2026	12.68	12.99	12.63	12.97	12.97	3.18%	5,354,800
Apr 7, 2026	11.93	12.70	11.93	12.57	12.57	4.14%	5,780,800
Apr 3, 2026	12.50	12.51	12.03	12.07	12.07	-2.97%	3,909,947
Apr 2, 2026	12.74	12.74	12.32	12.44	12.44	-1.43%	5,885,270
Apr 1, 2026	13.07	13.20	12.46	12.62	12.62	-1.94%	9,633,600
Mar 31, 2026	13.09	13.39	12.87	12.87	12.87	-1.68%	4,889,270
Mar 30, 2026	12.78	13.13	12.75	13.09	13.09	1.39%	5,528,040
Mar 27, 2026	12.82	13.06	12.61	12.91	12.91	-0.08%	5,630,915
Mar 26, 2026	12.78	13.77	12.76	12.92	12.92	1.49%	10,779,610
Mar 25, 2026	12.82	12.93	12.45	12.73	12.73	2.17%	9,775,604
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%	12,526,290
Mar 18, 2026	14.55	14.95	14.28	14.80	14.80	0.20%	20,490,760
Mar 17, 2026	13.92	15.49	13.92	14.77	14.77	4.53%	26,570,350
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