SHA:603332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.08	10.38	9.92	10.22	10.22	1.39%	2,918,982
Jul 9, 2026	10.21	10.23	9.84	10.08	10.08	-0.79%	2,926,728
Jul 8, 2026	10.39	10.41	10.13	10.16	10.16	-2.12%	2,631,110
Jul 7, 2026	10.70	10.86	10.32	10.38	10.38	-3.80%	3,649,890
Jul 6, 2026	10.80	11.03	10.68	10.79	10.79	-0.55%	2,762,278
Jul 3, 2026	10.60	10.90	10.55	10.85	10.85	2.55%	3,699,552
Jul 2, 2026	10.35	10.78	10.35	10.58	10.58	1.73%	3,728,600
Jul 1, 2026	10.18	10.53	10.05	10.40	10.40	2.87%	3,623,484
Jun 30, 2026	10.32	10.43	10.11	10.11	10.11	-2.22%	3,018,894
Jun 29, 2026	10.20	10.51	10.03	10.34	10.34	-0.67%	3,762,730
Jun 26, 2026	10.57	10.77	10.33	10.41	10.41	-2.35%	2,757,711
Jun 25, 2026	10.97	11.00	10.54	10.66	10.66	-2.83%	3,528,820
Jun 24, 2026	11.50	11.52	11.15	11.25	10.97	-2.26%	3,267,000
Jun 23, 2026	11.36	11.61	11.26	11.51	11.22	1.14%	3,389,482
Jun 22, 2026	11.19	11.38	10.73	11.38	11.10	1.70%	3,740,312
Jun 18, 2026	11.10	11.41	10.85	11.19	10.91	0.63%	3,363,460
Jun 17, 2026	11.30	11.36	11.08	11.12	10.84	-2.20%	4,006,482
Jun 16, 2026	11.47	11.50	11.15	11.37	11.09	-0.87%	3,083,972
Jun 15, 2026	11.62	11.85	11.45	11.47	11.18	-	3,588,600
Jun 12, 2026	11.26	11.47	11.00	11.47	11.18	2.59%	3,836,340
Jun 11, 2026	11.38	11.42	11.05	11.18	10.90	-1.41%	3,085,000
Jun 10, 2026	11.30	11.42	11.04	11.34	11.06	-0.53%	4,128,300
Jun 9, 2026	11.49	11.64	11.33	11.40	11.12	-0.96%	3,345,600
Jun 8, 2026	11.61	12.00	11.36	11.51	11.22	-3.76%	5,048,082
Jun 5, 2026	11.79	12.12	11.59	11.96	11.66	1.36%	4,493,200
Jun 4, 2026	12.12	12.17	11.71	11.80	11.51	-3.28%	4,553,482
Jun 3, 2026	12.25	12.71	12.07	12.20	11.90	0.99%	6,521,947
Jun 2, 2026	12.43	12.53	11.95	12.08	11.78	-2.66%	4,725,300
Jun 1, 2026	11.93	12.58	11.82	12.41	12.10	4.02%	6,238,030
May 29, 2026	12.15	12.29	11.88	11.93	11.63	-1.73%	5,974,901
May 28, 2026	12.30	12.39	11.86	12.14	11.84	-	5,684,410
May 27, 2026	12.53	12.63	12.00	12.14	11.84	-3.11%	4,917,400
May 26, 2026	12.90	13.02	12.35	12.53	12.22	-3.09%	5,899,576
May 25, 2026	13.67	13.67	12.65	12.93	12.61	-4.93%	7,605,400
May 22, 2026	13.21	13.66	13.21	13.60	13.26	3.26%	5,656,776
May 21, 2026	13.96	14.11	13.13	13.17	12.84	-5.86%	7,817,094
May 20, 2026	14.10	14.12	13.82	13.99	13.64	-0.78%	4,414,603
May 19, 2026	14.33	14.40	13.97	14.10	13.75	-1.33%	5,322,330
May 18, 2026	14.51	14.52	13.99	14.29	13.93	-1.58%	7,060,800
May 15, 2026	14.70	14.84	14.38	14.52	14.16	-0.82%	9,068,160
May 14, 2026	14.77	14.80	14.37	14.64	14.28	-0.88%	8,672,029
May 13, 2026	14.02	14.78	13.97	14.77	14.40	5.12%	11,771,660
May 12, 2026	14.30	14.30	13.94	14.05	13.70	-1.82%	4,997,666
May 11, 2026	14.30	14.49	14.05	14.31	13.95	-0.21%	6,311,140
May 8, 2026	14.18	14.37	14.06	14.34	13.98	1.06%	5,220,426
May 7, 2026	14.36	14.36	14.04	14.19	13.84	-1.25%	6,473,100
May 6, 2026	14.48	14.60	14.20	14.37	14.01	0.21%	6,276,800
Apr 30, 2026	14.00	14.39	13.69	14.34	13.98	2.06%	8,164,030
Apr 29, 2026	13.78	14.16	13.68	14.05	13.70	-1.20%	7,427,807
Apr 28, 2026	14.30	14.59	14.12	14.22	13.87	-0.70%	7,085,420