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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.58	11.26	11.26	11.61	11.2	3.51M
September 02, 2025	11.66	11.57	11.57	11.68	11.31	5.06M
September 01, 2025	11.63	11.66	11.66	11.89	11.41	6.05M
August 29, 2025	11.77	11.71	11.71	11.79	11.56	3.96M
August 28, 2025	11.83	11.75	11.75	12.07	11.31	6.82M
August 27, 2025	12.25	11.89	11.89	12.26	11.88	6.13M
August 26, 2025	12.07	12.22	12.22	12.28	11.96	5.56M
August 25, 2025	12.15	12.06	12.06	12.21	12.01	6.65M
August 22, 2025	12.39	12.15	12.15	12.39	12.1	5.76M
August 21, 2025	12.41	12.37	12.37	12.51	12.33	3.54M
August 20, 2025	12.24	12.4	12.4	12.4	12.2	3.74M
August 19, 2025	12.12	12.27	12.27	12.28	12.06	4.06M
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

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