SHA:603332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.62	11.78	11.51	11.71	11.71	1.12%	3,942,620
Aug 25, 2026	11.39	11.61	11.38	11.58	11.58	0.78%	3,539,400
Aug 24, 2026	11.64	11.80	11.33	11.49	11.49	-1.03%	4,014,520
Aug 21, 2026	11.40	11.68	11.25	11.61	11.61	1.04%	5,249,400
Aug 20, 2026	11.66	11.99	11.41	11.49	11.49	-1.46%	7,354,100
Aug 19, 2026	11.47	11.84	11.36	11.66	11.66	1.66%	7,451,107
Aug 18, 2026	11.45	11.55	11.28	11.47	11.47	1.68%	5,867,700
Aug 17, 2026	11.20	11.36	11.07	11.28	11.28	0.80%	3,042,100
Aug 14, 2026	11.23	11.30	11.03	11.19	11.19	0.27%	2,349,700
Aug 13, 2026	11.39	11.45	11.15	11.16	11.16	-2.02%	2,142,300
Aug 12, 2026	11.26	11.40	11.18	11.39	11.39	1.15%	2,187,222
Aug 11, 2026	11.27	11.38	11.21	11.26	11.26	-0.97%	2,378,660
Aug 10, 2026	11.01	11.40	10.94	11.37	11.37	3.36%	3,698,883
Aug 7, 2026	10.96	11.05	10.77	11.00	11.00	-	3,293,900
Aug 6, 2026	10.91	11.04	10.83	11.00	11.00	1.38%	3,615,682
Aug 5, 2026	10.97	10.97	10.71	10.85	10.85	-0.55%	4,101,000
Aug 4, 2026	10.78	10.99	10.73	10.91	10.91	1.77%	4,707,200
Aug 3, 2026	10.48	10.75	10.39	10.72	10.72	2.58%	4,256,290
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