Skip to main content
Suzhou Longjie Special Fiber Co., Ltd. (SHA:603332)
China flag China · Delayed Price · Currency is CNY
13.52
+0.14 (1.05%)
Mar 10, 2026, 1:15 PM CST

SHA:603332 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.6213.6513.1513.3813.38-1.83%3,216,700
Mar 6, 202613.0713.6813.0313.6313.634.60%3,683,260
Mar 5, 202613.1013.2412.9813.0313.031.40%2,638,112
Mar 4, 202612.8113.0612.7412.8512.85-1.08%3,016,104
Mar 3, 202613.4713.6812.9812.9912.99-3.56%5,009,600
Mar 2, 202613.9813.9813.3413.4713.47-4.20%4,714,950
Feb 27, 202614.0414.1413.9714.0614.06-0.35%2,581,160
Feb 26, 202614.1614.1814.0114.1114.110.28%3,582,690
Feb 25, 202614.1314.2114.0014.0714.070.07%3,596,782
Feb 24, 202613.9114.0813.8814.0614.062.40%3,692,942
Feb 13, 202614.0214.0213.6813.7313.73-1.22%2,772,410
Feb 12, 202614.0014.0313.7813.9013.90-0.71%3,451,122
Feb 11, 202613.9614.2313.8414.0014.000.21%4,170,122
Feb 10, 202614.0914.0913.9213.9713.97-0.50%2,949,020
Feb 9, 202613.9614.1613.9014.0414.041.01%3,389,800
Feb 6, 202613.6814.0013.5313.9013.901.46%4,476,398
Feb 5, 202613.8113.9513.6813.7013.70-1.15%3,405,376
Feb 4, 202613.6113.8713.5113.8613.861.91%4,713,278
Feb 3, 202613.3213.6313.3113.6013.602.18%3,766,500
Feb 2, 202613.6813.6813.2913.3113.31-2.78%4,814,800
Jan 30, 202613.5013.7713.3013.6913.691.63%6,004,609
Jan 29, 202613.5813.7913.3813.4713.47-0.96%5,801,805
Jan 28, 202614.0814.3013.6013.6013.60-4.23%10,548,000
Jan 27, 202614.0514.5913.9314.2014.201.14%9,602,376
Jan 26, 202614.2314.5013.9614.0414.04-1.61%7,684,877
Jan 23, 202614.2014.8014.0814.2714.270.92%10,407,810
Jan 22, 202614.2114.3813.9114.1414.14-1.33%9,859,728
Jan 21, 202614.6014.6613.9314.3314.33-1.85%15,295,100
Jan 20, 202614.1115.5213.9014.6014.603.47%22,484,366
Jan 19, 202613.8214.1213.8214.1114.112.10%9,334,456
Jan 16, 202613.6713.9313.5713.8213.820.73%7,994,920
Jan 15, 202613.4813.8213.4713.7213.720.96%5,882,000
Jan 14, 202613.4413.7413.3613.5913.591.12%7,489,908
Jan 13, 202613.9013.9813.4113.4413.44-2.18%8,628,076
Jan 12, 202613.7313.7513.5813.7413.740.07%8,330,430
Jan 9, 202613.6313.7313.4313.7313.730.22%6,938,090
Jan 8, 202613.4913.7213.3813.7013.700.66%7,493,000
Jan 7, 202613.4713.7413.3413.6113.610.67%10,397,935
Jan 6, 202613.6513.7513.4413.5213.52-0.95%7,417,200
Jan 5, 202613.8713.8913.5213.6513.65-1.66%11,237,280
Dec 31, 202513.2614.3313.1113.8813.884.20%21,423,648
Dec 30, 202513.7913.7913.2413.3213.32-3.41%19,345,750
Dec 29, 202512.5413.7912.5313.7913.799.97%10,119,480
Dec 26, 202512.8312.8312.5412.5412.54-1.65%3,370,500
Dec 25, 202512.4912.7512.4512.7512.751.67%4,443,282
Dec 24, 202512.3412.8812.2512.5412.541.70%5,643,100
Dec 23, 202512.4512.4512.2712.3312.33-0.88%1,675,282
Dec 22, 202512.4712.5812.4112.4412.44-0.24%1,923,950
Dec 19, 202512.3212.4912.2012.4712.471.55%2,958,050
Dec 18, 202512.1812.4012.0112.2812.281.57%3,579,840
Dec 17, 202512.0912.1511.8212.0912.09-2,880,200
Dec 16, 202512.2812.4312.0212.0912.09-1.47%2,602,500
Dec 15, 202512.0312.3412.0212.2712.271.15%2,996,422
Dec 12, 202512.2212.3912.0812.1312.13-0.74%3,048,240
Dec 11, 202512.6612.6612.2112.2212.22-2.78%3,301,600
Dec 10, 202512.6512.7512.5312.5712.57-0.87%2,527,282
Dec 9, 202512.8712.9512.6612.6812.68-1.55%2,647,376
Dec 8, 202512.8712.9812.7012.8812.880.55%4,836,042
Dec 5, 202512.5013.4212.5012.8112.812.48%7,201,872
Dec 4, 202512.7012.8412.4412.5012.50-1.73%2,223,943
Dec 3, 202512.8712.9712.6612.7212.72-1.62%2,084,600
Dec 2, 202513.0013.0512.8512.9312.93-0.54%1,976,874
Dec 1, 202513.0613.2012.9413.0013.00-2,822,500
Nov 28, 202512.9113.0512.7513.0013.000.93%2,075,850
Nov 27, 202512.8413.0012.7012.8812.880.63%2,234,520
Nov 26, 202513.0213.1112.7612.8012.80-1.54%2,553,700
Nov 25, 202512.9113.1012.7913.0013.001.40%2,247,100
Nov 24, 202512.6012.8412.4812.8212.822.89%3,969,482
Nov 21, 202513.0713.1612.4212.4612.46-5.39%6,062,700
Nov 20, 202513.4213.5813.0613.1713.17-1.72%4,273,312
Nov 19, 202513.6013.7613.2913.4013.40-1.47%4,164,964
Nov 18, 202513.9313.9313.5513.6013.60-1.52%5,102,982
Nov 17, 202513.9013.9013.2313.8113.81-2.13%9,823,482
Nov 14, 202513.7114.4913.6914.1114.112.92%12,981,050
Nov 13, 202513.8413.8413.6013.7113.71-0.07%3,377,102
Nov 12, 202514.0214.0213.6313.7213.72-1.44%3,699,200
Nov 11, 202513.8313.9313.7013.9213.920.80%3,835,900
Nov 10, 202513.7113.9613.6513.8113.810.73%4,809,600
Nov 7, 202513.5813.7913.5613.7113.710.66%3,501,300
Nov 6, 202513.5413.6213.4813.6213.620.37%2,584,382
Nov 5, 202513.3313.6213.2913.5713.570.97%3,521,798
Nov 4, 202513.5613.6113.3313.4413.44-0.88%2,974,100
Nov 3, 202513.3613.5613.3113.5613.561.35%4,417,118
Oct 31, 202513.1013.4413.1013.3813.382.14%4,341,700
Oct 30, 202513.2913.3413.0813.1013.10-1.36%3,177,874
Oct 29, 202513.4413.4413.2013.2813.28-0.75%3,153,298
Oct 28, 202513.3013.4013.2313.3813.380.07%2,805,616
Oct 27, 202513.2513.4513.2513.3713.370.91%3,990,200
Oct 24, 202513.3813.4513.2313.2513.25-0.97%2,868,700
Oct 23, 202513.3013.4513.1513.3813.380.38%2,979,482
Oct 22, 202513.5013.5013.2313.3313.330.68%3,283,613
Oct 21, 202513.1313.2513.0413.2413.240.84%3,255,964
Oct 20, 202512.9813.1512.9813.1313.131.86%3,256,530
Oct 17, 202513.0813.2012.8812.8912.89-1.53%3,558,030
Oct 16, 202513.2913.3413.0213.0913.09-1.43%3,611,200
Oct 15, 202513.1913.2913.0313.2813.280.76%3,604,629
Oct 14, 202513.2613.4513.0913.1813.18-0.60%3,849,359
Oct 13, 202512.8013.2912.6913.2613.26-0.15%3,880,920
Oct 10, 202513.0713.3513.0513.2813.280.99%4,066,500
Oct 9, 202512.9813.2212.8613.1513.151.94%4,846,130