Shanghai Ace Investment & Development Co., Ltd. - 603329.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.55	11.27	11.27	11.56	11.2	2.12M
December 03, 2025	11.63	11.55	11.55	11.63	11.45	1.54M
December 02, 2025	11.65	11.63	11.63	11.69	11.45	1.9M
December 01, 2025	11.73	11.65	11.65	11.82	11.64	2.13M
November 28, 2025	11.54	11.68	11.68	11.7	11.45	2.7M
November 27, 2025	11.49	11.51	11.51	11.58	11.33	2.46M
November 26, 2025	11.74	11.43	11.43	11.81	11.41	3.54M
November 25, 2025	11.67	11.69	11.69	11.88	11.6	2.18M
November 24, 2025	11.55	11.62	11.62	11.78	11.48	2.71M
November 21, 2025	12.08	11.53	11.53	12.17	11.51	4.44M
November 20, 2025	12.22	12.13	12.13	12.29	12.03	3.13M
November 19, 2025	12.22	12.19	12.19	12.41	12.13	3.93M
November 18, 2025	12.38	12.27	12.27	12.5	12.19	4.43M
November 17, 2025	12.4	12.48	12.48	12.52	12.32	4.55M
November 14, 2025	12.68	12.4	12.4	12.68	12.38	5.53M
November 13, 2025	12.2	12.5	12.5	12.63	12.14	8.03M
November 12, 2025	12.18	12.2	12.2	12.27	12.13	4.76M
November 11, 2025	12.19	12.23	12.23	12.34	12.13	5.25M
November 10, 2025	12.24	12.21	12.21	12.33	12.12	7.78M
November 07, 2025	12.05	12.24	12.24	12.32	11.93	8.8M
November 06, 2025	11.86	12.05	12.05	12.28	11.73	10.02M
November 05, 2025	11.77	11.8	11.8	11.87	11.72	4.01M
November 04, 2025	11.8	11.83	11.83	11.85	11.73	3.83M
November 03, 2025	11.68	11.85	11.85	11.87	11.67	5.46M
October 31, 2025	11.55	11.65	11.65	11.7	11.55	4.56M
October 30, 2025	11.73	11.57	11.57	11.79	11.55	6.09M
October 29, 2025	12.05	11.84	11.84	12.05	11.7	6.16M
October 28, 2025	11.98	12.03	12.03	12.11	11.89	7.32M
October 27, 2025	12.13	11.98	11.98	12.13	11.9	7.27M
October 24, 2025	12.18	12.1	12.1	12.28	12.02	10.45M
October 23, 2025	12.17	12.13	12.13	12.43	12.02	13.69M
October 22, 2025	12.5	12.13	12.13	12.51	12.11	23.05M
October 21, 2025	11.55	12.61	12.61	12.61	11.52	18.32M
October 20, 2025	11.28	11.46	11.46	11.48	11.22	3.14M
October 17, 2025	11.18	11.2	11.2	11.35	11.15	3.27M
October 16, 2025	11.28	11.24	11.24	11.3	11.14	2.45M
October 15, 2025	11.25	11.29	11.29	11.33	11.14	2.92M
October 14, 2025	11.19	11.27	11.27	11.32	11.15	3.74M
October 13, 2025	10.92	11.15	11.15	11.21	10.77	3.35M
October 10, 2025	11.1	11.25	11.25	11.29	11.07	2.77M
October 09, 2025	11.16	11.13	11.13	11.16	11.02	2.34M
September 30, 2025	11.24	11.14	11.14	11.25	11.07	1.98M
September 29, 2025	11.11	11.2	11.2	11.21	10.88	2.51M
September 26, 2025	11.05	11.11	11.11	11.21	10.93	2.25M
September 25, 2025	11.22	11.05	11.05	11.25	11.01	2.41M
September 24, 2025	11	11.22	11.22	11.22	10.87	3.78M
September 23, 2025	11.09	11.03	11.03	11.12	10.67	4.25M
September 22, 2025	11.32	11.08	11.08	11.34	11.01	3.12M
September 19, 2025	11.27	11.3	11.3	11.43	11.16	3.43M
September 18, 2025	11.61	11.27	11.27	11.65	11.14	5.16M
September 17, 2025	11.75	11.6	11.6	11.79	11.55	3.71M
September 16, 2025	11.52	11.72	11.72	11.74	11.48	4.55M
September 15, 2025	11.43	11.49	11.49	11.65	11.32	3.61M
September 12, 2025	11.51	11.41	11.41	11.59	11.41	2.83M
September 11, 2025	11.43	11.5	11.5	11.5	11.28	2.88M
September 10, 2025	11.45	11.45	11.45	11.58	11.4	2.36M
September 09, 2025	11.62	11.45	11.45	11.62	11.37	3.05M
September 08, 2025	11.38	11.59	11.59	11.63	11.38	4.29M
September 05, 2025	11.41	11.37	11.37	11.45	11.22	3.97M
September 04, 2025	11.29	11.37	11.37	11.51	11.19	4.73M

Shanghai Ace Investment & Development Co., Ltd. (603329.SS) SHH