SHA:600301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	36.26	38.54	35.88	37.17	37.17	2.00%	25,249,525
Nov 13, 2025	34.82	36.93	34.20	36.44	36.44	8.55%	31,420,650
Nov 12, 2025	31.70	33.89	31.59	33.57	33.57	5.43%	18,066,050
Nov 11, 2025	31.45	33.00	30.20	31.84	31.84	3.54%	22,478,300
Nov 10, 2025	30.24	31.27	29.83	30.75	30.75	6.03%	16,893,627
Nov 7, 2025	29.12	29.42	28.78	29.00	29.00	-1.19%	7,131,077
Nov 6, 2025	29.23	29.78	28.98	29.35	29.35	0.44%	7,145,600
Nov 5, 2025	28.49	29.50	28.35	29.22	29.22	0.07%	7,104,250
Nov 4, 2025	29.90	30.38	28.95	29.20	29.20	-3.09%	11,657,500
Nov 3, 2025	31.38	31.52	28.90	30.13	30.13	-6.14%	19,457,800
Oct 31, 2025	30.12	33.08	30.12	32.10	32.10	6.57%	28,043,750
Oct 30, 2025	29.30	30.68	29.09	30.12	30.12	1.65%	16,698,400
Oct 29, 2025	27.73	29.90	27.73	29.63	29.63	6.74%	19,693,200
Oct 28, 2025	27.58	28.90	27.16	27.76	27.76	-1.42%	15,530,600
Oct 27, 2025	27.61	28.16	27.02	28.16	28.16	2.96%	16,601,901
Oct 24, 2025	27.40	27.62	26.76	27.35	27.35	1.00%	11,747,400
Oct 23, 2025	26.91	27.17	26.01	27.08	27.08	0.41%	11,451,498
Oct 22, 2025	27.19	27.48	26.55	26.97	26.97	-3.02%	10,018,400
Oct 21, 2025	27.76	28.13	27.56	27.81	27.81	0.87%	9,060,591
Oct 20, 2025	27.77	28.06	27.31	27.57	27.57	-0.90%	9,663,648
Oct 17, 2025	29.30	29.79	27.72	27.82	27.82	-5.05%	16,767,900
Oct 16, 2025	30.30	31.70	29.13	29.30	29.30	-6.60%	19,749,660
Oct 15, 2025	32.49	32.75	30.85	31.37	31.37	-1.97%	10,463,500
Oct 14, 2025	33.90	35.31	31.47	32.00	32.00	-2.35%	21,867,336
Oct 13, 2025	30.24	32.96	30.15	32.77	32.77	2.82%	16,226,500
Oct 10, 2025	33.97	33.97	31.84	31.87	31.87	-7.68%	22,076,010
Oct 9, 2025	33.50	34.77	32.80	34.52	34.52	2.01%	41,163,548
Sep 30, 2025	33.16	33.85	33.00	33.84	33.84	9.98%	43,241,791
Sep 29, 2025	30.97	31.15	30.13	30.77	30.77	0.69%	8,362,399
Sep 26, 2025	30.53	31.46	30.38	30.56	30.56	-0.39%	6,562,387
Sep 25, 2025	31.25	31.80	30.28	30.68	30.68	-1.03%	8,992,102
Sep 24, 2025	29.91	31.98	29.91	31.00	31.00	3.75%	14,125,750
Sep 23, 2025	31.10	31.85	29.33	29.88	29.88	-3.89%	11,856,297
Sep 22, 2025	31.46	31.63	30.44	31.09	31.09	0.39%	5,883,783
Sep 19, 2025	30.42	31.40	30.40	30.97	30.97	1.61%	7,495,401
Sep 18, 2025	31.37	31.64	30.11	30.48	30.48	-3.79%	10,552,501
Sep 17, 2025	31.71	31.95	30.75	31.68	31.68	-0.60%	8,958,349
Sep 16, 2025	32.50	32.65	30.18	31.87	31.87	-0.99%	14,574,900
Sep 15, 2025	34.01	34.01	32.14	32.19	32.19	-5.32%	13,248,702
Sep 12, 2025	33.78	34.67	33.10	34.00	34.00	0.83%	11,400,400
Sep 11, 2025	32.56	33.98	32.36	33.72	33.72	3.50%	11,924,759
Sep 10, 2025	32.57	33.43	31.70	32.58	32.58	-2.04%	10,376,150
Sep 9, 2025	31.70	34.86	31.70	33.26	33.26	4.92%	16,357,539
Sep 8, 2025	32.27	32.50	31.02	31.70	31.70	-1.37%	11,083,499
Sep 5, 2025	31.00	32.30	30.35	32.14	32.14	2.52%	13,170,472
Sep 4, 2025	32.63	32.72	30.18	31.35	31.35	-5.23%	18,489,900
Sep 3, 2025	32.72	33.40	30.87	33.08	33.08	1.13%	18,866,500
Sep 2, 2025	33.43	33.66	31.65	32.71	32.71	-2.24%	19,013,200
Sep 1, 2025	31.70	34.80	31.67	33.46	33.46	5.02%	21,208,773
Aug 29, 2025	30.31	32.58	29.55	31.86	31.86	6.56%	23,337,697