Skip to main content
Shanghai Shengjian Technology Co., Ltd. (SHA:603324)
China flag China · Delayed Price · Currency is CNY
25.40
-0.28 (-1.09%)
Apr 29, 2026, 3:00 PM CST

SHA:603324 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.6825.6825.2225.44--0.93%1,318,140
Apr 28, 202626.0126.3225.6025.6825.68-2.36%1,947,560
Apr 27, 202625.9826.3725.4426.3026.301.11%2,577,220
Apr 24, 202626.7727.0425.9826.0126.01-3.34%4,013,760
Apr 23, 202627.0028.3026.8726.9126.911.09%8,159,360
Apr 22, 202626.4226.7026.2126.6226.620.57%2,115,900
Apr 21, 202626.2026.9826.2026.4726.470.57%2,004,400
Apr 20, 202626.1126.4425.8626.3226.320.61%1,903,920
Apr 17, 202626.2926.5326.0626.1626.16-0.98%2,177,000
Apr 16, 202626.2026.6025.9226.4226.421.93%2,948,280
Apr 15, 202626.1826.2325.8025.9225.92-0.92%1,758,880
Apr 14, 202626.4026.7725.9026.1626.16-0.15%2,074,440
Apr 13, 202626.0026.4325.9326.2026.20-0.11%2,336,460
Apr 10, 202625.7026.6825.5326.2326.232.02%4,691,930
Apr 9, 202625.3825.8725.1025.7125.710.78%3,439,090
Apr 8, 202625.4525.6325.0025.5125.512.12%2,881,660
Apr 7, 202624.6025.1624.4824.9824.982.80%2,199,570
Apr 3, 202624.9425.2924.0124.3024.30-2.57%2,609,100
Apr 2, 202625.0925.6924.8024.9424.94-0.56%2,772,060
Apr 1, 202624.9925.4024.8725.0825.081.33%2,469,360
Mar 31, 202625.4825.6024.7324.7524.75-1.94%3,551,320
Mar 30, 202624.9425.9824.9425.2425.24-1.02%5,778,620
Mar 27, 202622.8325.5022.7525.5025.5010.01%6,088,125
Mar 26, 202623.8024.0923.0523.1823.18-3.22%3,310,385
Mar 25, 202624.0024.9323.7323.9523.95-1.80%6,274,605
Mar 24, 202623.5525.3323.1024.3924.395.91%8,203,940
Mar 23, 202623.8023.8922.6123.0323.03-4.48%2,394,260
Mar 20, 202624.9125.0524.1124.1124.11-2.86%1,584,420
Mar 19, 202625.1225.2824.5624.8224.82-2.21%1,222,760
Mar 18, 202624.8025.3824.7025.3825.382.05%1,346,640
Mar 17, 202625.0325.5824.7524.8724.87-0.64%2,232,820
Mar 16, 202624.2125.2124.1225.0325.032.96%2,109,847
Mar 13, 202624.3524.7524.1924.3124.31-0.16%1,100,580
Mar 12, 202624.7924.8224.3024.3524.35-1.77%1,281,522
Mar 11, 202625.1325.5824.7324.7924.79-1.94%1,676,547
Mar 10, 202624.9725.3524.8525.2825.282.72%1,547,800
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