Skip to main content
Suzhou Longjie Special Fiber Co., Ltd. (SHA:603332)
China flag China · Delayed Price · Currency is CNY
14.05
-0.17 (-1.20%)
Apr 29, 2026, 3:00 PM CST

SHA:603332 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7814.1613.6814.0514.05-1.20%7,427,807
Apr 28, 202614.3014.5914.1214.2214.22-0.70%7,085,420
Apr 27, 202614.3514.4014.1114.3214.32-0.49%10,251,500
Apr 24, 202614.5914.7914.3414.3914.39-3.29%13,936,050
Apr 23, 202614.2015.2514.1814.8814.883.48%21,129,115
Apr 22, 202614.2414.5014.1214.3814.380.84%10,761,264
Apr 21, 202614.5514.6514.0814.2614.26-1.79%18,577,830
Apr 20, 202613.5814.5213.5814.5214.5210.00%17,097,343
Apr 17, 202613.2013.2613.0513.2013.20-2,840,782
Apr 16, 202612.8413.2012.7613.2013.202.56%3,317,682
Apr 15, 202613.0213.0512.8312.8712.87-0.39%2,624,800
Apr 14, 202613.0013.0112.7812.9212.92-0.31%2,427,900
Apr 13, 202612.9912.9912.8212.9612.96-0.23%2,884,424
Apr 10, 202612.9413.1312.8512.9912.990.54%3,310,500
Apr 9, 202612.9613.1212.8212.9212.92-0.39%3,739,400
Apr 8, 202612.6812.9912.6312.9712.973.18%5,354,800
Apr 7, 202611.9312.7011.9312.5712.574.14%5,780,800
Apr 3, 202612.5012.5112.0312.0712.07-2.97%3,909,947
Apr 2, 202612.7412.7412.3212.4412.44-1.43%5,885,270
Apr 1, 202613.0713.2012.4612.6212.62-1.94%9,633,600
Mar 31, 202613.0913.3912.8712.8712.87-1.68%4,889,270
Mar 30, 202612.7813.1312.7513.0913.091.39%5,528,040
Mar 27, 202612.8213.0612.6112.9112.91-0.08%5,630,915
Mar 26, 202612.7813.7712.7612.9212.921.49%10,779,610
Mar 25, 202612.8212.9312.4512.7312.732.17%9,775,604
Mar 24, 202612.0212.5211.5012.4612.464.53%10,886,440
Mar 23, 202612.6712.9811.9211.9211.92-9.97%12,456,320
Mar 20, 202614.4214.5013.2213.2413.24-6.36%11,218,800
Mar 19, 202614.6614.8014.0314.1414.14-4.46%12,526,291
Mar 18, 202614.5514.9514.2814.8014.800.20%20,490,769
Mar 17, 202613.9215.4913.9214.7714.774.53%26,570,352
Mar 16, 202613.5714.4713.5714.1314.133.59%12,047,560
Mar 13, 202613.5614.2713.5613.6413.64-1.94%11,241,470
Mar 12, 202613.8714.9013.8113.9113.912.58%12,684,130
Mar 11, 202613.5913.6913.5313.5613.56-0.22%2,348,300
Mar 10, 202613.5713.6313.3913.5913.591.57%2,318,040
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