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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.5	11.4	11.4	11.58	11.38	4.1M
February 12, 2026	11.81	11.48	11.48	11.98	11.48	5.87M
February 11, 2026	11.94	11.81	11.81	11.95	11.77	3.53M
February 10, 2026	11.9	11.91	11.91	11.97	11.81	3.51M
February 09, 2026	11.76	11.82	11.82	11.82	11.7	2.4M
February 06, 2026	11.55	11.7	11.7	11.77	11.55	2.34M
February 05, 2026	11.7	11.61	11.61	11.79	11.6	2.02M
February 04, 2026	11.75	11.7	11.7	11.82	11.5	3.88M
February 03, 2026	11.55	11.66	11.66	11.68	11.48	2.94M
February 02, 2026	11.6	11.5	11.5	11.77	11.46	3.17M
January 30, 2026	11.5	11.64	11.64	11.7	11.48	3.44M
January 29, 2026	11.55	11.5	11.5	11.66	11.4	2.68M
January 28, 2026	11.68	11.6	11.6	11.71	11.53	2.34M
January 27, 2026	11.75	11.71	11.71	11.77	11.4	2.56M
January 26, 2026	11.77	11.75	11.75	11.85	11.64	3.48M
January 23, 2026	11.77	11.77	11.77	11.85	11.6	2.5M
January 22, 2026	11.69	11.73	11.73	11.78	11.63	1.99M
January 21, 2026	11.62	11.63	11.63	11.66	11.45	2.65M
January 20, 2026	11.59	11.57	11.57	11.62	11.48	2.77M
January 19, 2026	11.33	11.56	11.56	11.69	11.3	4.44M
January 16, 2026	11.28	11.3	11.3	11.32	11.19	2.37M
January 15, 2026	11.16	11.27	11.27	11.3	11.13	2.41M
January 14, 2026	11.26	11.19	11.19	11.35	11.08	3.65M
January 13, 2026	11.3	11.23	11.23	11.39	11.17	3.09M
January 12, 2026	11.16	11.28	11.28	11.28	11.14	3.02M
January 09, 2026	11.13	11.16	11.16	11.21	11.06	2.97M
January 08, 2026	10.96	11.14	11.14	11.14	10.95	2.21M
January 07, 2026	11.11	11.01	11.01	11.14	10.96	2.3M
January 06, 2026	11.13	11.11	11.11	11.2	11.05	1.92M
January 05, 2026	10.99	11.04	11.04	11.09	10.93	2.35M
December 31, 2025	11.04	11	11	11.06	10.87	1.55M
December 30, 2025	11.05	11	11	11.1	10.92	1.87M
December 29, 2025	11.22	11.07	11.07	11.22	10.98	2.03M
December 26, 2025	11.25	11.17	11.17	11.31	11.13	1.82M
December 25, 2025	11.2	11.23	11.23	11.31	11.15	2.07M
December 24, 2025	11.09	11.14	11.14	11.23	11.09	1.52M
December 23, 2025	11.16	11.11	11.11	11.21	11.07	1.79M
December 22, 2025	11.2	11.16	11.16	11.25	11.11	1.83M
December 19, 2025	10.94	11.14	11.14	11.2	10.92	1.98M
December 18, 2025	10.82	10.95	10.95	11.05	10.7	1.76M
December 17, 2025	10.74	10.82	10.82	10.85	10.6	1.85M
December 16, 2025	10.91	10.8	10.8	10.94	10.74	1.94M
December 15, 2025	10.85	10.91	10.91	10.97	10.73	1.82M
December 12, 2025	10.99	10.83	10.83	11.14	10.8	3.09M
December 11, 2025	11.23	11	11	11.27	10.99	2.74M
December 10, 2025	11.38	11.22	11.22	11.41	11.2	2.33M
December 09, 2025	11.4	11.39	11.39	11.5	11.21	2.85M
December 08, 2025	11.38	11.4	11.4	11.57	11.37	2.18M
December 05, 2025	11.27	11.38	11.38	11.43	11.17	1.62M
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

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