Shanghai Ace Investment & Development Co. Ltd. Class A 603329
SSE · China · Transportation
CNY 10.25-0.09 (-0.87%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.25 | -0.87% | CNY 10.34 | CNY 10.38 | CNY 10.21 | 1.43M |
| 2026-09-29 | CNY 10.34 | +0.98% | CNY 10.25 | CNY 10.38 | CNY 10.03 | 2.58M |
| 2026-09-28 | CNY 10.24 | +0.39% | CNY 10.20 | CNY 10.36 | CNY 10.16 | 3.36M |
| 2026-09-24 | CNY 10.20 | +1.09% | CNY 10.12 | CNY 10.24 | CNY 10.06 |
| 1.96M |
| 2026-09-23 | CNY 10.09 | -0.79% | CNY 10.18 | CNY 10.20 | CNY 10.07 | 1.65M |
| 2026-09-22 | CNY 10.17 | -0.10% | CNY 10.28 | CNY 10.29 | CNY 10.09 | 1.86M |
| 2026-09-21 | CNY 10.18 | +3.14% | CNY 9.95 | CNY 10.25 | CNY 9.92 | 3.50M |
| 2026-09-18 | CNY 9.87 | -0.50% | CNY 10.00 | CNY 10.04 | CNY 9.84 | 2.50M |
| 2026-09-17 | CNY 9.92 | +1.74% | CNY 9.74 | CNY 9.95 | CNY 9.64 | 2.73M |
| 2026-09-16 | CNY 9.75 | +0.83% | CNY 9.70 | CNY 9.80 | CNY 9.58 | 1.67M |
| 2026-09-15 | CNY 9.67 | -3.20% | CNY 10.03 | CNY 10.06 | CNY 9.65 | 2.33M |
| 2026-09-14 | CNY 9.99 | -0.30% | CNY 9.95 | CNY 10.14 | CNY 9.80 | 2.34M |
| 2026-09-11 | CNY 10.02 | -1.76% | CNY 10.19 | CNY 10.25 | CNY 9.83 | 2.77M |
| 2026-09-10 | CNY 10.20 | -1.45% | CNY 10.36 | CNY 10.36 | CNY 10.17 | 1.48M |
| 2026-09-09 | CNY 10.35 | -0.29% | CNY 10.37 | CNY 10.41 | CNY 10.19 | 2.26M |
| 2026-09-08 | CNY 10.38 | +1.27% | CNY 10.30 | CNY 10.43 | CNY 10.25 | 3.11M |
| 2026-09-07 | CNY 10.25 | -0.68% | CNY 10.40 | CNY 10.40 | CNY 10.23 | 2.74M |
| 2026-09-04 | CNY 10.32 | -0.10% | CNY 10.36 | CNY 10.50 | CNY 10.28 | 2.31M |
| 2026-09-03 | CNY 10.33 | -1.15% | CNY 10.49 | CNY 10.57 | CNY 10.28 | 1.96M |
| 2026-09-02 | CNY 10.45 | -1.60% | CNY 10.60 | CNY 10.60 | CNY 10.36 | 2.88M |
| 2026-09-01 | CNY 10.62 | +0.57% | CNY 10.51 | CNY 10.66 | CNY 10.49 | 3.50M |
| 2026-08-31 | CNY 10.56 | +1.15% | CNY 10.37 | CNY 10.63 | CNY 10.30 | 6.29M |
| 2026-08-28 | CNY 10.44 | +1.26% | CNY 10.31 | CNY 10.47 | CNY 10.22 | 3.72M |
| 2026-08-27 | CNY 10.31 | -0.87% | CNY 10.30 | CNY 10.57 | CNY 10.26 | 4.45M |
| 2026-08-26 | CNY 10.40 | -1.89% | CNY 10.55 | CNY 10.55 | CNY 9.94 | 7.09M |
| 2026-08-25 | CNY 10.60 | +1.53% | CNY 10.43 | CNY 10.67 | CNY 10.35 | 3.77M |
| 2026-08-24 | CNY 10.44 | 0.00% | CNY 10.46 | CNY 10.71 | CNY 10.32 | 4.11M |
| 2026-08-21 | CNY 10.44 | -1.42% | CNY 10.52 | CNY 10.64 | CNY 10.26 | 3.23M |
| 2026-08-20 | CNY 10.59 | +0.95% | CNY 10.46 | CNY 10.63 | CNY 10.45 | 3.48M |
| 2026-08-19 | CNY 10.49 | -0.47% | CNY 10.47 | CNY 10.59 | CNY 10.36 | 3.33M |
| 2026-08-18 | CNY 10.54 | +0.48% | CNY 10.49 | CNY 10.64 | CNY 10.36 | 2.72M |
| 2026-08-17 | CNY 10.49 | +2.24% | CNY 10.25 | CNY 10.50 | CNY 10.03 | 3.51M |
| 2026-08-14 | CNY 10.26 | +0.88% | CNY 10.16 | CNY 10.30 | CNY 10.12 | 2.13M |
| 2026-08-13 | CNY 10.17 | -1.83% | CNY 10.34 | CNY 10.37 | CNY 10.17 | 2.45M |
| 2026-08-12 | CNY 10.36 | +1.37% | CNY 10.26 | CNY 10.44 | CNY 10.22 | 2.90M |
| 2026-08-11 | CNY 10.22 | -0.78% | CNY 10.24 | CNY 10.35 | CNY 10.16 | 2.28M |
| 2026-08-10 | CNY 10.30 | +3.73% | CNY 9.97 | CNY 10.35 | CNY 9.93 | 4.12M |
| 2026-08-07 | CNY 9.93 | -1.00% | CNY 10.02 | CNY 10.04 | CNY 9.78 | 2.93M |
| 2026-08-06 | CNY 10.03 | +1.93% | CNY 9.84 | CNY 10.04 | CNY 9.76 | 3.66M |
| 2026-08-05 | CNY 9.84 | -0.40% | CNY 9.88 | CNY 9.93 | CNY 9.76 | 3.22M |
| 2026-08-04 | CNY 9.88 | -1.30% | CNY 9.95 | CNY 10.03 | CNY 9.81 | 4.84M |
| 2026-08-03 | CNY 10.01 | +4.49% | CNY 9.58 | CNY 10.03 | CNY 9.58 | 6.59M |
| 2026-07-31 | CNY 9.58 | 0.00% | CNY 9.60 | CNY 9.70 | CNY 9.44 | 4.37M |
| 2026-07-30 | CNY 9.58 | +1.05% | CNY 9.48 | CNY 9.72 | CNY 9.41 | 4.07M |
| 2026-07-29 | CNY 9.48 | +2.16% | CNY 9.40 | CNY 9.53 | CNY 9.25 | 3.95M |
| 2026-07-28 | CNY 9.28 | +1.09% | CNY 9.21 | CNY 9.50 | CNY 9.20 | 3.47M |
| 2026-07-27 | CNY 9.18 | +2.91% | CNY 8.88 | CNY 9.30 | CNY 8.88 | 3.32M |
| 2026-07-24 | CNY 8.92 | -2.94% | CNY 9.14 | CNY 9.24 | CNY 8.86 | 3.60M |
| 2026-07-23 | CNY 9.19 | +1.88% | CNY 8.86 | CNY 9.21 | CNY 8.71 | 4.86M |
| 2026-07-22 | CNY 9.02 | -1.42% | CNY 9.17 | CNY 9.25 | CNY 8.96 | 3.81M |
| 2026-07-21 | CNY 9.15 | -2.14% | CNY 9.36 | CNY 9.39 | CNY 8.91 | 5.17M |
| 2026-07-20 | CNY 9.35 | -3.21% | CNY 9.67 | CNY 9.75 | CNY 9.18 | 5.52M |
| 2026-07-17 | CNY 9.66 | -1.83% | CNY 9.77 | CNY 10.04 | CNY 9.45 | 4.89M |
| 2026-07-16 | CNY 9.84 | -2.67% | CNY 10.08 | CNY 10.08 | CNY 9.78 | 4.50M |
| 2026-07-15 | CNY 10.11 | +1.00% | CNY 10.00 | CNY 10.21 | CNY 9.89 | 6.44M |
| 2026-07-14 | CNY 10.01 | +2.14% | CNY 9.89 | CNY 10.03 | CNY 9.62 | 7.11M |
| 2026-07-13 | CNY 9.80 | -1.11% | CNY 9.86 | CNY 10.25 | CNY 9.77 | 9.58M |
| 2026-07-10 | CNY 9.91 | -2.46% | CNY 9.70 | CNY 10.20 | CNY 9.69 | 16.42M |
| 2026-07-09 | CNY 10.16 | +9.96% | CNY 10.16 | CNY 10.16 | CNY 10.16 | 5.38M |
| 2026-07-08 | CNY 9.24 | -0.22% | CNY 9.22 | CNY 9.27 | CNY 9.02 | 3.74M |
| 2026-07-07 | CNY 9.26 | -3.04% | CNY 9.54 | CNY 9.58 | CNY 9.18 | 3.18M |
| 2026-07-06 | CNY 9.55 | 0.00% | CNY 9.68 | CNY 9.72 | CNY 9.48 | 2.33M |
| 2026-07-03 | CNY 9.55 | +2.36% | CNY 9.48 | CNY 9.66 | CNY 9.34 | 4.23M |
| 2026-07-02 | CNY 9.33 | +0.86% | CNY 9.22 | CNY 9.55 | CNY 9.17 | 4.39M |
| 2026-07-01 | CNY 9.25 | +3.01% | CNY 8.94 | CNY 9.38 | CNY 8.93 | 5.41M |
| 2026-06-30 | CNY 8.98 | -0.66% | CNY 9.04 | CNY 9.14 | CNY 8.87 | 3.87M |
| 2026-06-29 | CNY 9.04 | -0.33% | CNY 9.07 | CNY 9.15 | CNY 8.73 | 3.72M |
| 2026-06-26 | CNY 9.07 | -2.47% | CNY 9.13 | CNY 9.33 | CNY 8.98 | 3.23M |
| 2026-06-25 | CNY 9.30 | -2.21% | CNY 9.48 | CNY 9.51 | CNY 9.22 | 2.71M |
| 2026-06-24 | CNY 9.51 | -3.35% | CNY 9.88 | CNY 9.93 | CNY 9.45 | 3.56M |
| 2026-06-23 | CNY 9.84 | +2.61% | CNY 9.56 | CNY 10.01 | CNY 9.49 | 3.65M |
| 2026-06-22 | CNY 9.59 | +0.21% | CNY 9.50 | CNY 9.68 | CNY 9.11 | 3.75M |
| 2026-06-18 | CNY 9.57 | -0.42% | CNY 9.62 | CNY 9.69 | CNY 9.33 | 2.29M |
| 2026-06-17 | CNY 9.61 | -1.74% | CNY 9.77 | CNY 9.78 | CNY 9.55 | 2.56M |
| 2026-06-16 | CNY 9.78 | -0.71% | CNY 9.99 | CNY 9.99 | CNY 9.56 | 3.29M |
| 2026-06-15 | CNY 9.85 | -1.20% | CNY 10.09 | CNY 10.22 | CNY 9.82 | 3.80M |
| 2026-06-12 | CNY 9.97 | +1.53% | CNY 9.82 | CNY 10.18 | CNY 9.66 | 4.08M |
| 2026-06-11 | CNY 9.82 | -1.31% | CNY 9.95 | CNY 10.39 | CNY 9.66 | 4.64M |
| 2026-06-10 | CNY 9.95 | -0.20% | CNY 9.92 | CNY 10.04 | CNY 9.72 | 3.28M |
| 2026-06-09 | CNY 9.97 | -0.89% | CNY 10.10 | CNY 10.25 | CNY 9.88 | 3.62M |
| 2026-06-08 | CNY 10.06 | -1.18% | CNY 10.00 | CNY 10.42 | CNY 9.85 | 4.56M |
| 2026-06-05 | CNY 10.18 | +2.21% | CNY 9.98 | CNY 10.28 | CNY 9.87 | 3.69M |
| 2026-06-04 | CNY 9.96 | -3.68% | CNY 10.31 | CNY 10.43 | CNY 9.85 | 3.81M |
| 2026-06-03 | CNY 10.34 | -1.80% | CNY 10.48 | CNY 10.60 | CNY 10.25 | 4.05M |
| 2026-06-02 | CNY 10.53 | -4.36% | CNY 11.00 | CNY 11.07 | CNY 10.48 | 4.09M |
| 2026-06-01 | CNY 11.01 | +2.71% | CNY 10.59 | CNY 11.06 | CNY 10.55 | 4.04M |
| 2026-05-29 | CNY 10.72 | -1.38% | CNY 10.80 | CNY 11.00 | CNY 10.66 | 3.15M |
| 2026-05-28 | CNY 10.87 | +0.56% | CNY 10.78 | CNY 11.00 | CNY 10.58 | 2.31M |
| 2026-05-27 | CNY 10.81 | -2.70% | CNY 11.03 | CNY 11.14 | CNY 10.68 | 3.48M |
| 2026-05-26 | CNY 11.11 | -1.16% | CNY 11.24 | CNY 11.31 | CNY 11.01 | 2.89M |