SHA:510300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	4.94	5.02	4.93	4.97	4.97	0.59%	760,461,800
Jun 2, 2026	4.87	4.96	4.86	4.94	4.94	1.40%	680,943,700
Jun 1, 2026	4.92	4.94	4.86	4.87	4.87	-1.12%	499,092,700
May 29, 2026	4.95	4.98	4.90	4.92	4.92	-0.18%	656,685,400
May 28, 2026	4.92	4.95	4.87	4.93	4.93	-	439,649,800
May 27, 2026	4.96	4.99	4.91	4.93	4.93	-0.80%	640,521,500
May 26, 2026	4.91	4.98	4.91	4.97	4.97	0.71%	968,675,100
May 25, 2026	4.88	4.94	4.87	4.94	4.94	1.54%	1,625,055,000
May 22, 2026	4.83	4.87	4.81	4.86	4.86	1.12%	1,325,051,000
May 21, 2026	4.90	4.95	4.80	4.81	4.81	-1.29%	1,205,577,337
May 20, 2026	4.85	4.88	4.84	4.87	4.87	0.04%	959,720,000
May 19, 2026	4.84	4.87	4.79	4.87	4.87	0.35%	967,499,800
May 18, 2026	4.86	4.89	4.82	4.85	4.85	-0.53%	583,576,300
May 15, 2026	4.94	4.95	4.85	4.88	4.88	-1.28%	1,047,902,000
May 14, 2026	5.04	5.04	4.93	4.94	4.94	-1.51%	1,028,164,000
May 13, 2026	4.94	5.02	4.94	5.02	5.02	1.09%	1,272,615,000
May 12, 2026	4.98	4.99	4.94	4.96	4.96	-0.06%	1,002,170,000
May 11, 2026	4.91	4.98	4.90	4.97	4.97	1.64%	2,116,521,000
May 8, 2026	4.89	4.90	4.86	4.89	4.89	-0.53%	1,253,564,000
May 7, 2026	4.91	4.91	4.88	4.91	4.91	0.49%	2,094,622,000
May 6, 2026	4.87	4.91	4.85	4.89	4.89	1.33%	1,867,782,000
Apr 30, 2026	4.83	4.84	4.81	4.82	4.82	0.06%	1,651,786,000
Apr 29, 2026	4.76	4.83	4.76	4.82	4.82	1.07%	1,279,679,000
Apr 28, 2026	4.77	4.79	4.76	4.77	4.77	-0.25%	864,420,200
Apr 27, 2026	4.79	4.81	4.77	4.78	4.78	-	928,036,000
Apr 24, 2026	4.79	4.80	4.75	4.78	4.78	-0.40%	719,322,600
Apr 23, 2026	4.82	4.83	4.77	4.80	4.80	-0.21%	1,008,518,000
Apr 22, 2026	4.76	4.81	4.76	4.81	4.81	0.73%	1,012,592,000
Apr 21, 2026	4.76	4.79	4.73	4.78	4.78	0.23%	636,108,100
Apr 20, 2026	4.74	4.78	4.73	4.77	4.77	0.55%	762,457,800
Apr 17, 2026	4.74	4.75	4.72	4.74	4.74	-0.15%	736,150,000
Apr 16, 2026	4.70	4.75	4.70	4.75	4.75	1.11%	853,234,400
Apr 15, 2026	4.73	4.75	4.68	4.69	4.69	-0.38%	675,980,600
Apr 14, 2026	4.68	4.71	4.66	4.71	4.71	1.29%	427,657,000
Apr 13, 2026	4.63	4.66	4.62	4.65	4.65	0.22%	392,892,500
Apr 10, 2026	4.59	4.66	4.59	4.64	4.64	1.53%	906,387,200
Apr 9, 2026	4.57	4.59	4.56	4.57	4.57	-0.65%	704,955,300
Apr 8, 2026	4.52	4.60	4.52	4.60	4.60	3.51%	996,884,500
Apr 7, 2026	4.46	4.47	4.43	4.45	4.45	-0.18%	428,568,500
Apr 3, 2026	4.50	4.51	4.45	4.45	4.45	-0.78%	426,109,500
Apr 2, 2026	4.52	4.53	4.47	4.49	4.49	-0.99%	466,351,100
Apr 1, 2026	4.52	4.54	4.50	4.53	4.53	1.59%	501,228,000
Mar 31, 2026	4.50	4.53	4.46	4.46	4.46	-0.82%	530,565,500
Mar 30, 2026	4.46	4.51	4.45	4.50	4.50	-0.18%	543,994,200
Mar 27, 2026	4.45	4.53	4.45	4.51	4.51	0.45%	562,690,800
Mar 26, 2026	4.54	4.55	4.48	4.49	4.49	-1.23%	474,242,400
Mar 25, 2026	4.51	4.55	4.50	4.54	4.54	1.45%	867,712,600
Mar 24, 2026	4.46	4.48	4.41	4.48	4.48	1.11%	850,435,100
Mar 23, 2026	4.53	4.54	4.41	4.43	4.43	-3.19%	1,523,498,000
Mar 20, 2026	4.60	4.64	4.57	4.58	4.58	-0.50%	761,273,500