SHA:603332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	11.62	11.85	11.45	11.47	11.47	-	3,588,600
Jun 12, 2026	11.26	11.47	11.00	11.47	11.47	2.59%	3,836,340
Jun 11, 2026	11.38	11.42	11.05	11.18	11.18	-1.41%	3,085,000
Jun 10, 2026	11.30	11.42	11.04	11.34	11.34	-0.53%	4,128,300
Jun 9, 2026	11.49	11.64	11.33	11.40	11.40	-0.96%	3,345,600
Jun 8, 2026	11.61	12.00	11.36	11.51	11.51	-3.76%	5,048,082
Jun 5, 2026	11.79	12.12	11.59	11.96	11.96	1.36%	4,493,200
Jun 4, 2026	12.12	12.17	11.71	11.80	11.80	-3.28%	4,553,482
Jun 3, 2026	12.25	12.71	12.07	12.20	12.20	0.99%	6,521,947
Jun 2, 2026	12.43	12.53	11.95	12.08	12.08	-2.66%	4,725,300
Jun 1, 2026	11.93	12.58	11.82	12.41	12.41	4.02%	6,238,030
May 29, 2026	12.15	12.29	11.88	11.93	11.93	-1.73%	5,974,901
May 28, 2026	12.30	12.39	11.86	12.14	12.14	-	5,684,410
May 27, 2026	12.53	12.63	12.00	12.14	12.14	-3.11%	4,917,400
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