Shanghai Ace Investment&Development Co.,Ltd (SHA:603329)
China
· Delayed Price · Currency is CNY 11.23
+0.72 (6.85%)
Apr 29, 2026, 3:00 PM CST
SHA:603329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.18 | 11.56 | 11.00 | 11.56 | - | 9.99% | 13,898,178 |
| Apr 28, 2026 | 10.55 | 10.65 | 10.40 | 10.51 | 10.51 | -0.19% | 2,247,810 |
| Apr 27, 2026 | 10.33 | 10.62 | 10.15 | 10.53 | 10.53 | 2.43% | 2,611,360 |
| Apr 24, 2026 | 10.15 | 10.35 | 10.10 | 10.28 | 10.28 | 0.78% | 2,431,420 |
| Apr 23, 2026 | 10.30 | 10.32 | 10.10 | 10.20 | 10.20 | -0.97% | 1,765,920 |
| Apr 22, 2026 | 10.40 | 10.44 | 10.23 | 10.30 | 10.30 | -0.96% | 2,044,800 |
| Apr 21, 2026 | 10.44 | 10.47 | 10.32 | 10.40 | 10.40 | 0.10% | 1,596,480 |
| Apr 20, 2026 | 10.34 | 10.39 | 10.22 | 10.39 | 10.39 | 0.48% | 1,612,270 |
| Apr 17, 2026 | 10.46 | 10.47 | 10.25 | 10.34 | 10.34 | -0.96% | 1,743,490 |
| Apr 16, 2026 | 10.32 | 10.54 | 10.21 | 10.44 | 10.44 | 1.16% | 1,776,890 |
| Apr 15, 2026 | 10.37 | 10.45 | 10.24 | 10.32 | 10.32 | -0.19% | 1,324,600 |
| Apr 14, 2026 | 10.50 | 10.56 | 10.28 | 10.34 | 10.34 | -0.10% | 2,155,320 |
| Apr 13, 2026 | 10.41 | 10.47 | 10.24 | 10.35 | 10.35 | -0.86% | 1,194,200 |
| Apr 10, 2026 | 10.36 | 10.55 | 10.36 | 10.44 | 10.44 | 0.77% | 1,407,380 |
| Apr 9, 2026 | 10.65 | 10.65 | 10.33 | 10.36 | 10.36 | -2.45% | 1,516,910 |
| Apr 8, 2026 | 10.50 | 10.65 | 10.40 | 10.62 | 10.62 | 2.71% | 2,623,060 |
| Apr 7, 2026 | 10.02 | 10.34 | 9.96 | 10.34 | 10.34 | 3.40% | 2,661,210 |
| Apr 3, 2026 | 10.43 | 10.44 | 9.96 | 10.00 | 10.00 | -3.57% | 2,418,080 |
| Apr 2, 2026 | 10.51 | 10.57 | 10.26 | 10.37 | 10.37 | -1.61% | 1,788,197 |
| Apr 1, 2026 | 10.64 | 10.66 | 10.38 | 10.54 | 10.54 | 0.86% | 2,423,990 |
| Mar 31, 2026 | 10.65 | 10.75 | 10.40 | 10.45 | 10.45 | -1.42% | 1,879,700 |
| Mar 30, 2026 | 10.34 | 10.62 | 10.33 | 10.60 | 10.60 | 1.53% | 3,027,190 |
| Mar 27, 2026 | 10.21 | 10.48 | 10.21 | 10.44 | 10.44 | 0.97% | 1,580,170 |
| Mar 26, 2026 | 10.45 | 10.59 | 10.28 | 10.34 | 10.34 | -1.05% | 2,329,990 |
| Mar 25, 2026 | 10.32 | 10.48 | 10.26 | 10.45 | 10.45 | 2.05% | 2,565,684 |
| Mar 24, 2026 | 9.97 | 10.25 | 9.77 | 10.24 | 10.24 | 5.24% | 3,228,255 |
| Mar 23, 2026 | 10.25 | 10.28 | 9.62 | 9.73 | 9.73 | -6.98% | 4,823,220 |
| Mar 20, 2026 | 10.75 | 10.88 | 10.44 | 10.46 | 10.46 | -2.70% | 3,263,550 |
| Mar 19, 2026 | 11.00 | 11.09 | 10.69 | 10.75 | 10.75 | -3.41% | 3,242,430 |
| Mar 18, 2026 | 10.89 | 11.14 | 10.89 | 11.13 | 11.13 | 1.83% | 2,920,040 |
| Mar 17, 2026 | 11.18 | 11.24 | 10.91 | 10.93 | 10.93 | -2.15% | 2,712,290 |
| Mar 16, 2026 | 11.23 | 11.33 | 11.08 | 11.17 | 11.17 | -0.09% | 2,563,900 |
| Mar 13, 2026 | 11.14 | 11.38 | 11.14 | 11.18 | 11.18 | -0.36% | 2,488,705 |
| Mar 12, 2026 | 11.24 | 11.29 | 11.13 | 11.22 | 11.22 | -0.62% | 2,200,975 |
| Mar 11, 2026 | 11.33 | 11.41 | 11.24 | 11.29 | 11.29 | -0.62% | 1,557,535 |
| Mar 10, 2026 | 11.26 | 11.38 | 11.25 | 11.36 | 11.36 | 1.34% | 2,018,550 |
| 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 |