SHA:603332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.40	12.52	12.40	12.42	-	-1.04%	52,400
Oct 28, 2026	12.29	12.71	12.29	12.55	-	0.64%	6,302,400
Oct 27, 2026	12.52	12.75	12.28	12.47	12.47	0.32%	11,151,782
Oct 26, 2026	12.09	12.64	12.09	12.43	12.43	0.73%	15,114,032
Oct 23, 2026	11.82	12.88	11.82	12.34	12.34	0.73%	20,994,590
Oct 22, 2026	13.93	13.94	12.21	12.25	12.25	-3.47%	25,878,647
Oct 21, 2026	12.56	12.69	12.56	12.69	12.69	9.97%	3,747,340
Oct 20, 2026	11.32	11.56	11.26	11.54	11.54	1.76%	3,415,100
Oct 19, 2026	11.39	11.56	10.93	11.34	11.34	-1.31%	3,947,178
Oct 16, 2026	11.52	11.78	11.40	11.49	11.49	1.32%	3,409,800
Oct 15, 2026	11.41	11.48	11.16	11.34	11.34	-2.07%	3,645,600
Oct 14, 2026	11.96	12.16	11.52	11.58	11.58	-3.26%	2,928,500
Oct 13, 2026	11.68	12.10	11.43	11.97	11.97	1.10%	2,900,931
Oct 12, 2026	12.00	12.02	11.76	11.84	11.84	-1.50%	3,455,664
Oct 9, 2026	12.10	12.14	11.67	12.02	12.02	-1.39%	3,835,000
Oct 8, 2026	12.06	12.28	11.98	12.19	12.19	1.50%	3,986,030
Sep 30, 2026	12.01	12.15	11.95	12.01	12.01	0.17%	1,974,612
Sep 29, 2026	11.87	12.08	11.82	11.99	11.99	0.33%	2,091,900
Sep 28, 2026	12.05	12.07	11.90	11.95	11.95	-0.67%	3,063,197
Sep 24, 2026	12.05	12.21	11.97	12.03	12.03	-0.58%	2,756,200
Sep 23, 2026	11.84	12.21	11.71	12.10	12.10	1.60%	3,614,100
Sep 22, 2026	11.83	11.98	11.80	11.91	11.91	0.42%	3,422,620
Sep 21, 2026	11.50	11.92	11.42	11.86	11.86	3.67%	3,035,070
Sep 18, 2026	11.49	11.62	11.38	11.44	11.44	-	2,678,197
Sep 17, 2026	11.30	11.48	11.10	11.44	11.44	1.15%	3,714,800
Sep 16, 2026	10.97	11.35	10.85	11.31	11.31	1.98%	3,781,100
Sep 15, 2026	11.56	11.56	11.06	11.09	11.09	-3.57%	3,265,600
Sep 14, 2026	11.35	11.53	11.18	11.50	11.50	1.14%	3,122,300
Sep 11, 2026	11.58	11.69	11.30	11.37	11.37	-2.32%	3,693,300
Sep 10, 2026	11.90	11.90	11.61	11.64	11.64	-1.85%	2,232,020
Sep 9, 2026	12.02	12.02	11.77	11.86	11.86	-0.75%	2,872,593
Sep 8, 2026	11.88	11.96	11.76	11.95	11.95	1.01%	2,977,620
Sep 7, 2026	11.77	11.93	11.69	11.83	11.83	0.51%	3,134,900
Sep 4, 2026	11.83	12.01	11.71	11.77	11.77	-0.51%	2,924,700
Sep 3, 2026	12.03	12.17	11.75	11.83	11.83	-1.99%	3,433,300
Sep 2, 2026	12.24	12.30	11.96	12.07	12.07	-1.31%	3,434,600
Sep 1, 2026	12.15	12.31	12.04	12.23	12.23	1.66%	4,379,000
Aug 31, 2026	11.73	12.10	11.73	12.03	12.03	1.52%	4,733,400
Aug 28, 2026	11.70	11.88	11.66	11.85	11.85	1.63%	3,700,809
Aug 27, 2026	11.62	11.74	11.59	11.66	11.66	-0.43%	2,951,900
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