Skip to main content
Shanghai Shengjian Technology Co., Ltd. (SHA:603324)
China flag China · Delayed Price · Currency is CNY
24.61
-0.51 (-2.03%)
At close: Mar 9, 2026

SHA:603324 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.6824.8824.2324.6124.61-2.03%1,253,400
Mar 6, 202624.4325.2624.4325.1225.120.96%944,600
Mar 5, 202624.4225.0424.4224.8824.883.24%1,659,140
Mar 4, 202624.2724.7223.8924.1024.10-1.67%1,774,200
Mar 3, 202625.6926.1424.5124.5124.51-4.59%2,121,684
Mar 2, 202626.6026.9525.6725.6925.69-4.99%2,803,760
Feb 27, 202627.2027.2926.8327.0427.04-0.70%1,404,025
Feb 26, 202626.6027.3126.4127.2327.232.75%2,682,760
Feb 25, 202626.3326.7026.0926.5026.500.65%1,320,820
Feb 24, 202626.6626.9526.0326.3326.33-0.49%1,332,700
Feb 13, 202626.2726.6726.2026.4626.460.72%1,252,660
Feb 12, 202626.1726.5326.0926.2726.270.11%972,080
Feb 11, 202626.3626.5626.0626.2426.24-0.46%967,280
Feb 10, 202626.6926.8626.3026.3626.36-0.75%1,327,998
Feb 9, 202626.4826.7526.3626.5626.561.34%1,204,140
Feb 6, 202626.0626.5525.7026.2126.210.58%1,000,500
Feb 5, 202626.4026.5325.9326.0626.06-2.29%1,431,360
Feb 4, 202626.8726.9926.3626.6726.67-0.97%1,709,222
Feb 3, 202626.6827.0526.3326.9326.932.28%2,135,280
Feb 2, 202626.2127.8026.0626.3326.330.46%3,435,700
Jan 30, 202625.6726.6725.3026.2126.210.08%2,399,780
Jan 29, 202626.8826.9526.0026.1926.19-2.82%2,280,500
Jan 28, 202627.6427.8826.7826.9526.95-2.00%2,066,080
Jan 27, 202626.9027.7226.2227.5027.501.78%2,974,119
Jan 26, 202627.5727.7026.8227.0227.02-2.38%3,083,820
Jan 23, 202627.6427.9327.2327.6827.680.29%2,707,520
Jan 22, 202627.9728.0527.3027.6027.60-1.25%2,812,080
Jan 21, 202627.1228.1927.1027.9527.951.97%4,322,500
Jan 20, 202627.2528.3127.0827.4127.410.48%4,624,720
Jan 19, 202627.4828.2827.0927.2827.28-1.05%4,518,921
Jan 16, 202626.5227.8826.2427.5727.574.43%7,573,319
Jan 15, 202626.1026.4825.9526.4026.400.76%2,234,500
Jan 14, 202626.4226.7425.9326.2026.20-1.13%3,984,320
Jan 13, 202626.5927.1926.1026.5026.50-0.30%5,490,400
Jan 12, 202626.9026.9026.4226.5826.58-1.19%4,146,830
Jan 9, 202626.2526.9225.9026.9026.901.89%4,763,222
Jan 8, 202626.1026.7726.0426.4026.400.80%4,659,089
Jan 7, 202625.9026.5225.8826.1926.191.35%4,691,949
Jan 6, 202625.7226.1025.6025.8425.840.16%3,486,560
Jan 5, 202624.9826.1924.9825.8025.804.16%4,449,233
Dec 31, 202525.0625.3524.7424.7724.77-0.48%2,158,020
Dec 30, 202525.3625.4724.8524.8924.89-2.16%2,913,900
Dec 29, 202525.8126.0125.3025.4425.44-2.45%4,180,720
Dec 26, 202525.9626.6925.4826.0826.08-7,275,829
Dec 25, 202525.2826.7025.1526.0826.082.60%7,691,800
Dec 24, 202525.9026.1825.2825.4225.42-4.08%9,412,475
Dec 23, 202524.5927.0624.2726.5026.507.72%14,026,580
Dec 22, 202523.8825.2023.7524.6024.603.40%5,489,310
Dec 19, 202523.5723.8523.4223.7923.791.19%908,380
Dec 18, 202523.4423.8523.3623.5123.510.09%938,640
Dec 17, 202523.1223.6222.6123.4923.490.99%1,509,845
Dec 16, 202523.6523.6623.1423.2623.26-1.82%1,040,980
Dec 15, 202523.7523.9923.6123.6923.69-0.96%664,740
Dec 12, 202523.8924.1923.5523.9223.920.93%962,020
Dec 11, 202524.0824.0823.7023.7023.70-1.29%786,120
Dec 10, 202523.9024.1023.7824.0124.010.25%713,320
Dec 9, 202524.0124.2823.7723.9523.95-0.83%822,520
Dec 8, 202524.0024.2323.9624.1524.150.54%1,082,980
Dec 5, 202523.5824.0623.4024.0224.021.91%1,362,220
Dec 4, 202523.5023.8323.2223.5723.570.30%1,056,000
Dec 3, 202523.6723.7623.3523.5023.50-0.72%969,940
Dec 2, 202523.9023.9223.6223.6723.67-1.13%519,320
Dec 1, 202523.6423.9923.5223.9423.941.27%1,075,173
Nov 28, 202523.3723.7323.2623.6423.640.81%641,140
Nov 27, 202523.2023.6223.2023.4523.450.64%598,341
Nov 26, 202523.4623.6523.2323.3023.30-1.02%664,440
Nov 25, 202523.2923.7623.2423.5423.541.25%1,073,040
Nov 24, 202522.9423.3422.9423.2523.251.75%994,635
Nov 21, 202523.4523.7922.8222.8522.85-3.51%1,867,580
Nov 20, 202523.9924.2023.6723.6823.68-0.38%1,061,820
Nov 19, 202524.5124.6023.6823.7723.77-3.26%2,213,560
Nov 18, 202524.6724.7024.4124.5724.57-0.77%964,179
Nov 17, 202524.6324.7724.5124.7624.760.61%1,300,930
Nov 14, 202524.5624.7224.4224.6124.61-0.16%947,060
Nov 13, 202524.5024.8024.3624.6524.650.37%1,128,740
Nov 12, 202524.8924.8924.3124.5624.56-0.85%1,451,560
Nov 11, 202524.7924.8424.6524.7724.770.36%1,230,920
Nov 10, 202524.5924.7824.5324.6824.680.69%1,099,440
Nov 7, 202524.6124.6324.4624.5124.51-0.49%1,204,400
Nov 6, 202524.6824.7124.5524.6324.630.04%1,206,010
Nov 5, 202524.3324.7024.2624.6224.620.37%1,152,455
Nov 4, 202524.6024.7424.3924.5324.53-0.77%1,374,880
Nov 3, 202524.5024.7524.3824.7224.720.82%1,433,540
Oct 31, 202524.4024.7524.2924.5224.520.16%1,769,402
Oct 30, 202525.8125.8924.4324.4824.48-7.06%6,334,600
Oct 29, 202526.7126.7126.2026.3426.34-1.39%1,914,540
Oct 28, 202526.9027.0926.5826.7126.71-1.18%1,556,010
Oct 27, 202526.6127.7526.6127.0327.032.19%3,069,920
Oct 24, 202526.0426.4725.8526.4526.451.93%1,436,700
Oct 23, 202526.1426.2025.6125.9525.95-0.46%1,357,440
Oct 22, 202526.4026.4226.0326.0726.07-1.36%1,471,359
Oct 21, 202526.5026.7726.3026.4326.43-0.34%1,573,500
Oct 20, 202526.3026.7226.2826.5226.521.84%1,545,259
Oct 17, 202527.2027.2026.0126.0426.04-4.55%2,442,304
Oct 16, 202527.2327.2926.8727.2827.280.15%1,841,760
Oct 15, 202527.3827.4926.9027.2427.24-0.98%2,136,085
Oct 14, 202528.3528.5027.2927.5127.51-2.52%3,485,020
Oct 13, 202526.9028.3026.8028.2228.221.91%4,194,565
Oct 10, 202528.0028.1227.4927.6927.69-2.53%4,541,200
Oct 9, 202527.4929.2927.1828.4128.413.31%7,302,341