Shanghai Ace Investment&Development Co.,Ltd (SHA:603329)
China
· Delayed Price · Currency is CNY 11.21
-0.15 (-1.32%)
At close: Mar 9, 2026
SHA:603329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.23 | 11.33 | 11.05 | 11.21 | 11.21 | -1.32% | 2,918,954 |
| Mar 6, 2026 | 10.97 | 11.39 | 10.96 | 11.36 | 11.36 | 3.18% | 2,838,460 |
| Mar 5, 2026 | 11.01 | 11.16 | 10.97 | 11.01 | 11.01 | 0.73% | 2,755,070 |
| Mar 4, 2026 | 11.13 | 11.23 | 10.89 | 10.93 | 10.93 | -1.80% | 4,159,088 |
| Mar 3, 2026 | 11.24 | 11.43 | 11.13 | 11.13 | 11.13 | -1.15% | 4,142,360 |
| Mar 2, 2026 | 11.90 | 11.90 | 11.14 | 11.26 | 11.26 | -4.41% | 6,260,210 |
| Feb 27, 2026 | 11.68 | 11.81 | 11.61 | 11.78 | 11.78 | 0.51% | 2,437,090 |
| Feb 26, 2026 | 11.70 | 11.84 | 11.65 | 11.72 | 11.72 | - | 2,185,380 |
| Feb 25, 2026 | 11.79 | 11.91 | 11.71 | 11.72 | 11.72 | -0.42% | 3,234,280 |
| Feb 24, 2026 | 11.48 | 11.77 | 11.43 | 11.77 | 11.77 | 3.25% | 3,700,480 |
| Feb 13, 2026 | 11.50 | 11.58 | 11.38 | 11.40 | 11.40 | -0.70% | 4,095,270 |
| Feb 12, 2026 | 11.81 | 11.98 | 11.48 | 11.48 | 11.48 | -2.79% | 5,866,314 |
| Feb 11, 2026 | 11.94 | 11.95 | 11.77 | 11.81 | 11.81 | -0.84% | 3,534,785 |
| Feb 10, 2026 | 11.90 | 11.97 | 11.81 | 11.91 | 11.91 | 0.76% | 3,507,000 |
| Feb 9, 2026 | 11.76 | 11.82 | 11.70 | 11.82 | 11.82 | 1.03% | 2,404,809 |
| Feb 6, 2026 | 11.55 | 11.77 | 11.55 | 11.70 | 11.70 | 0.78% | 2,341,990 |
| Feb 5, 2026 | 11.70 | 11.79 | 11.60 | 11.61 | 11.61 | -0.77% | 2,022,610 |
| Feb 4, 2026 | 11.75 | 11.82 | 11.50 | 11.70 | 11.70 | 0.34% | 3,877,020 |
| Feb 3, 2026 | 11.55 | 11.68 | 11.48 | 11.66 | 11.66 | 1.39% | 2,941,610 |
| Feb 2, 2026 | 11.60 | 11.77 | 11.46 | 11.50 | 11.50 | -1.20% | 3,165,740 |
| Jan 30, 2026 | 11.50 | 11.70 | 11.48 | 11.64 | 11.64 | 1.22% | 3,443,370 |
| Jan 29, 2026 | 11.55 | 11.66 | 11.40 | 11.50 | 11.50 | -0.86% | 2,676,009 |
| Jan 28, 2026 | 11.68 | 11.71 | 11.53 | 11.60 | 11.60 | -0.94% | 2,342,530 |
| Jan 27, 2026 | 11.75 | 11.77 | 11.40 | 11.71 | 11.71 | -0.34% | 2,557,980 |
| Jan 26, 2026 | 11.77 | 11.85 | 11.64 | 11.75 | 11.75 | -0.17% | 3,484,770 |
| Jan 23, 2026 | 11.77 | 11.85 | 11.60 | 11.77 | 11.77 | 0.34% | 2,501,590 |
| Jan 22, 2026 | 11.69 | 11.78 | 11.63 | 11.73 | 11.73 | 0.86% | 1,989,450 |
| Jan 21, 2026 | 11.62 | 11.66 | 11.45 | 11.63 | 11.63 | 0.52% | 2,650,210 |
| Jan 20, 2026 | 11.59 | 11.62 | 11.48 | 11.57 | 11.57 | 0.09% | 2,773,710 |
| Jan 19, 2026 | 11.33 | 11.69 | 11.30 | 11.56 | 11.56 | 2.30% | 4,435,690 |
| Jan 16, 2026 | 11.28 | 11.32 | 11.19 | 11.30 | 11.30 | 0.27% | 2,368,000 |
| Jan 15, 2026 | 11.16 | 11.30 | 11.13 | 11.27 | 11.27 | 0.71% | 2,410,550 |
| Jan 14, 2026 | 11.26 | 11.35 | 11.08 | 11.19 | 11.19 | -0.36% | 3,648,170 |
| Jan 13, 2026 | 11.30 | 11.39 | 11.17 | 11.23 | 11.23 | -0.44% | 3,089,070 |
| Jan 12, 2026 | 11.16 | 11.28 | 11.14 | 11.28 | 11.28 | 1.08% | 3,024,000 |
| Jan 9, 2026 | 11.13 | 11.21 | 11.06 | 11.16 | 11.16 | 0.18% | 2,968,660 |
| Jan 8, 2026 | 10.96 | 11.14 | 10.95 | 11.14 | 11.14 | 1.18% | 2,211,300 |
| Jan 7, 2026 | 11.11 | 11.14 | 10.96 | 11.01 | 11.01 | -0.90% | 2,300,270 |
| Jan 6, 2026 | 11.13 | 11.20 | 11.05 | 11.11 | 11.11 | 0.63% | 1,919,444 |
| Jan 5, 2026 | 10.99 | 11.09 | 10.93 | 11.04 | 11.04 | 0.36% | 2,461,360 |
| Dec 31, 2025 | 11.04 | 11.06 | 10.87 | 11.00 | 11.00 | - | 1,548,924 |
| Dec 30, 2025 | 11.05 | 11.10 | 10.92 | 11.00 | 11.00 | -0.63% | 1,865,960 |
| Dec 29, 2025 | 11.22 | 11.22 | 10.98 | 11.07 | 11.07 | -0.90% | 2,031,980 |
| Dec 26, 2025 | 11.25 | 11.31 | 11.13 | 11.17 | 11.17 | -0.53% | 1,823,510 |
| Dec 25, 2025 | 11.20 | 11.31 | 11.15 | 11.23 | 11.23 | 0.72% | 2,071,250 |
| Dec 24, 2025 | 11.09 | 11.23 | 11.09 | 11.15 | 11.15 | 0.36% | 1,559,324 |
| Dec 23, 2025 | 11.16 | 11.21 | 11.07 | 11.11 | 11.11 | -0.45% | 1,794,440 |
| Dec 22, 2025 | 11.20 | 11.25 | 11.11 | 11.16 | 11.16 | 0.18% | 1,829,620 |
| Dec 19, 2025 | 10.94 | 11.20 | 10.92 | 11.14 | 11.14 | 1.74% | 1,981,796 |
| Dec 18, 2025 | 10.82 | 11.05 | 10.70 | 10.95 | 10.95 | 1.20% | 1,760,340 |
| Dec 17, 2025 | 10.74 | 10.85 | 10.60 | 10.82 | 10.82 | 0.19% | 1,846,089 |
| Dec 16, 2025 | 10.91 | 10.94 | 10.74 | 10.80 | 10.80 | -1.01% | 1,943,110 |
| Dec 15, 2025 | 10.85 | 10.97 | 10.73 | 10.91 | 10.91 | 0.74% | 1,815,120 |
| Dec 12, 2025 | 10.99 | 11.14 | 10.80 | 10.83 | 10.83 | -1.55% | 3,091,500 |
| Dec 11, 2025 | 11.23 | 11.27 | 10.99 | 11.00 | 11.00 | -1.96% | 2,741,460 |
| Dec 10, 2025 | 11.38 | 11.41 | 11.20 | 11.22 | 11.22 | -1.49% | 2,328,150 |
| Dec 9, 2025 | 11.40 | 11.50 | 11.21 | 11.39 | 11.39 | -0.09% | 2,848,710 |
| Dec 8, 2025 | 11.38 | 11.57 | 11.37 | 11.40 | 11.40 | 0.18% | 2,184,370 |
| Dec 5, 2025 | 11.27 | 11.43 | 11.17 | 11.38 | 11.38 | 0.98% | 1,785,530 |
| Dec 4, 2025 | 11.55 | 11.56 | 11.20 | 11.27 | 11.27 | -2.42% | 2,118,060 |
| Dec 3, 2025 | 11.63 | 11.63 | 11.45 | 11.55 | 11.55 | -0.69% | 1,536,670 |
| Dec 2, 2025 | 11.65 | 11.69 | 11.45 | 11.63 | 11.63 | -0.17% | 1,904,145 |
| Dec 1, 2025 | 11.73 | 11.82 | 11.61 | 11.65 | 11.65 | -0.26% | 2,402,130 |
| Nov 28, 2025 | 11.54 | 11.70 | 11.45 | 11.68 | 11.68 | 1.48% | 2,704,960 |
| Nov 27, 2025 | 11.49 | 11.58 | 11.33 | 11.51 | 11.51 | 0.70% | 2,460,550 |
| Nov 26, 2025 | 11.74 | 11.81 | 11.41 | 11.43 | 11.43 | -2.22% | 3,539,620 |
| Nov 25, 2025 | 11.67 | 11.88 | 11.60 | 11.69 | 11.69 | 0.60% | 2,177,180 |
| Nov 24, 2025 | 11.55 | 11.78 | 11.48 | 11.62 | 11.62 | 0.78% | 2,708,140 |
| Nov 21, 2025 | 12.08 | 12.17 | 11.51 | 11.53 | 11.53 | -4.95% | 4,436,230 |
| Nov 20, 2025 | 12.22 | 12.29 | 12.03 | 12.13 | 12.13 | -0.49% | 3,125,740 |
| Nov 19, 2025 | 12.22 | 12.41 | 12.13 | 12.19 | 12.19 | -0.65% | 3,930,700 |
| Nov 18, 2025 | 12.38 | 12.50 | 12.19 | 12.27 | 12.27 | -1.68% | 4,434,806 |
| Nov 17, 2025 | 12.40 | 12.52 | 12.32 | 12.48 | 12.48 | 0.65% | 4,549,690 |
| Nov 14, 2025 | 12.68 | 12.68 | 12.38 | 12.40 | 12.40 | -0.80% | 5,529,020 |
| Nov 13, 2025 | 12.20 | 12.63 | 12.14 | 12.50 | 12.50 | 2.46% | 8,027,255 |
| Nov 12, 2025 | 12.18 | 12.27 | 12.13 | 12.20 | 12.20 | -0.25% | 4,756,635 |
| Nov 11, 2025 | 12.19 | 12.34 | 12.13 | 12.23 | 12.23 | 0.16% | 5,247,630 |
| Nov 10, 2025 | 12.24 | 12.33 | 12.12 | 12.21 | 12.21 | -0.25% | 7,775,584 |
| Nov 7, 2025 | 12.05 | 12.32 | 11.93 | 12.24 | 12.24 | 1.58% | 8,804,690 |
| Nov 6, 2025 | 11.86 | 12.28 | 11.73 | 12.05 | 12.05 | 2.12% | 10,017,720 |
| Nov 5, 2025 | 11.77 | 11.87 | 11.72 | 11.80 | 11.80 | -0.25% | 4,007,990 |
| Nov 4, 2025 | 11.80 | 11.85 | 11.73 | 11.83 | 11.83 | -0.17% | 3,828,949 |
| Nov 3, 2025 | 11.68 | 11.87 | 11.67 | 11.85 | 11.85 | 1.72% | 5,463,020 |
| Oct 31, 2025 | 11.55 | 11.70 | 11.55 | 11.65 | 11.65 | 0.69% | 4,556,980 |
| Oct 30, 2025 | 11.73 | 11.79 | 11.55 | 11.57 | 11.57 | -2.28% | 6,086,750 |
| Oct 29, 2025 | 12.05 | 12.05 | 11.70 | 11.84 | 11.84 | -1.58% | 6,163,170 |
| Oct 28, 2025 | 11.98 | 12.11 | 11.89 | 12.03 | 12.03 | 0.42% | 7,319,311 |
| Oct 27, 2025 | 12.13 | 12.13 | 11.90 | 11.98 | 11.98 | -0.99% | 7,273,933 |
| Oct 24, 2025 | 12.18 | 12.28 | 12.02 | 12.10 | 12.10 | -0.25% | 10,449,560 |
| Oct 23, 2025 | 12.17 | 12.43 | 12.02 | 12.13 | 12.13 | - | 13,689,500 |
| Oct 22, 2025 | 12.50 | 12.51 | 12.11 | 12.13 | 12.13 | -3.81% | 23,050,000 |
| Oct 21, 2025 | 11.55 | 12.61 | 11.52 | 12.61 | 12.61 | 10.03% | 18,318,570 |
| Oct 20, 2025 | 11.28 | 11.48 | 11.22 | 11.46 | 11.46 | 2.32% | 3,135,730 |
| Oct 17, 2025 | 11.18 | 11.35 | 11.15 | 11.20 | 11.20 | -0.36% | 3,268,339 |
| Oct 16, 2025 | 11.28 | 11.30 | 11.14 | 11.24 | 11.24 | -0.44% | 2,448,150 |
| Oct 15, 2025 | 11.25 | 11.33 | 11.14 | 11.29 | 11.29 | 0.18% | 2,916,290 |
| Oct 14, 2025 | 11.19 | 11.32 | 11.15 | 11.27 | 11.27 | 1.08% | 3,740,460 |
| Oct 13, 2025 | 10.92 | 11.21 | 10.77 | 11.15 | 11.15 | -0.89% | 3,347,709 |
| Oct 10, 2025 | 11.10 | 11.29 | 11.07 | 11.25 | 11.25 | 1.08% | 2,765,380 |
| Oct 9, 2025 | 11.16 | 11.16 | 11.02 | 11.13 | 11.13 | -0.09% | 2,340,880 |