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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.14	12.13	12.13	12.3	12.03	6.16M
August 15, 2025	12.08	12.07	12.07	12.21	12.02	4.31M
August 14, 2025	12.26	12.08	12.08	12.29	12.07	4.53M
August 13, 2025	12.55	12.26	12.26	12.55	12.24	4.89M
August 12, 2025	12.58	12.46	12.46	12.63	12.41	3.14M
August 11, 2025	12.38	12.55	12.55	12.58	12.38	3.49M
August 08, 2025	12.39	12.45	12.45	12.48	12.22	3.81M
August 07, 2025	12.3	12.41	12.41	12.47	12.26	4.1M
August 06, 2025	12.37	12.3	12.3	12.37	12.16	2.89M
August 05, 2025	12.23	12.31	12.31	12.36	12.16	3.72M
August 04, 2025	12.13	12.2	12.2	12.24	12.06	2.89M
August 01, 2025	12.05	12.13	12.13	12.28	12.03	3.68M
July 31, 2025	12.2	12	12	12.24	11.96	4.07M
July 30, 2025	12.2	12.25	12.25	12.36	12.1	4.37M
July 29, 2025	12.2	12.17	12.17	12.26	11.99	4.1M
July 28, 2025	12.31	12.19	12.19	12.37	12.17	5.51M
July 25, 2025	12.06	12.29	12.29	12.31	11.92	6.32M
July 24, 2025	11.8	11.99	11.99	12.04	11.76	4.07M
July 23, 2025	11.85	11.8	11.8	11.94	11.76	3.46M
July 22, 2025	11.78	11.85	11.85	11.88	11.74	4.18M
July 21, 2025	11.67	11.78	11.78	11.86	11.63	4.96M
July 18, 2025	11.81	11.63	11.63	11.81	11.59	4.49M
July 17, 2025	11.66	11.81	11.81	11.85	11.65	5.36M
July 16, 2025	11.61	11.82	11.82	11.92	11.56	7.94M
July 15, 2025	11.62	11.57	11.57	11.66	11.36	4.41M
July 14, 2025	11.59	11.64	11.64	11.67	11.55	3.76M
July 11, 2025	11.58	11.6	11.6	11.65	11.37	4.71M
July 10, 2025	11.48	11.58	11.58	11.61	11.43	3.54M
July 09, 2025	11.48	11.48	11.48	11.53	11.41	2.83M
July 08, 2025	11.35	11.48	11.48	11.49	11.31	4.35M
July 07, 2025	11.22	11.35	11.35	11.42	11.05	4.15M
July 04, 2025	11.45	11.22	11.22	11.52	11.21	4.27M
July 03, 2025	11.37	11.29	11.29	11.37	11.25	3.17M
July 02, 2025	11.28	11.34	11.34	11.34	11.17	4.83M
July 01, 2025	11.25	11.27	11.27	11.36	11.12	3.84M
June 30, 2025	11.25	11.25	11.25	11.3	11.18	3.39M
June 27, 2025	11.09	11.24	11.24	11.36	11.09	4.29M
June 26, 2025	11.14	11.07	11.07	11.14	11	3.29M
June 25, 2025	11.02	11.08	11.08	11.09	10.88	3.91M
June 24, 2025	10.86	10.97	10.97	11.01	10.82	3.39M
June 23, 2025	10.55	10.86	10.86	10.87	10.52	4.7M
June 20, 2025	10.55	10.55	10.55	10.72	10.54	2.61M
June 19, 2025	10.97	10.55	10.55	10.97	10.51	4.31M
June 18, 2025	11.15	10.97	10.97	11.15	10.89	2.75M
June 17, 2025	11.16	11.11	11.11	11.22	11.01	2.92M
June 16, 2025	10.91	11.16	11.16	11.23	10.91	3.53M
June 13, 2025	11.29	10.97	10.97	11.33	10.91	5.41M
June 12, 2025	11.33	11.35	11.35	11.41	11.18	3.87M
June 11, 2025	11.41	11.35	11.35	11.48	11.34	3.92M
June 10, 2025	11.47	11.37	11.37	11.56	11.14	5.36M
June 09, 2025	11.42	11.51	11.51	11.55	11.35	4.94M
June 06, 2025	11.46	11.41	11.41	11.48	11.3	4.06M
June 05, 2025	11.48	11.44	11.42	11.54	11.36	4.99M
June 04, 2025	11.59	11.49	11.47	11.65	11.4	5.22M
June 03, 2025	11.35	11.62	11.59	11.67	11.32	4.45M
May 30, 2025	11.51	11.46	11.44	11.58	11.38	5.55M
May 29, 2025	11.18	11.48	11.45	11.61	11.17	6.27M
May 28, 2025	11.06	11.18	11.15	11.42	11.05	3.97M
May 27, 2025	14.56	14.52	14.52	14.63	14.36	2.78M
May 26, 2025	14.29	14.5	14.5	14.6	14.25	3.73M

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