SHA:603332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,129,115
Apr 22, 2026	14.24	14.50	14.12	14.38	14.38	0.84%	10,761,264
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%	17,097,343
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%	12,526,291
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