SHA:603332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.52	10.63	10.35	10.45	10.45	-	4,420,814
Jul 30, 2026	10.45	10.67	10.32	10.45	10.45	-	2,568,800
Jul 29, 2026	10.28	10.53	10.25	10.45	10.45	2.15%	2,435,960
Jul 28, 2026	10.10	10.40	10.10	10.23	10.23	0.10%	1,622,200
Jul 27, 2026	9.83	10.29	9.83	10.22	10.22	2.71%	2,637,760
Jul 24, 2026	10.21	10.26	9.91	9.95	9.95	-2.45%	2,356,782
Jul 23, 2026	9.81	10.22	9.81	10.20	10.20	3.55%	2,732,890
Jul 22, 2026	10.08	10.17	9.84	9.85	9.85	-2.28%	3,569,010
Jul 21, 2026	10.18	10.30	9.71	10.08	10.08	-1.66%	4,894,952
Jul 20, 2026	10.55	10.76	10.01	10.25	10.25	-2.38%	4,988,694
Jul 17, 2026	10.72	10.95	10.42	10.50	10.50	-1.78%	4,604,128
Jul 16, 2026	10.60	10.89	10.54	10.69	10.69	0.94%	4,057,406
Jul 15, 2026	10.57	10.84	10.45	10.59	10.59	2.52%	4,282,460
Jul 14, 2026	9.91	10.33	9.88	10.33	10.33	3.30%	3,009,200
Jul 13, 2026	10.29	10.30	9.93	10.00	10.00	-2.15%	3,052,582
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