SHA:600301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	53.83	54.20	50.46	50.90	50.90	-7.61%	12,180,280
Mar 18, 2026	55.55	55.89	54.15	55.09	55.09	0.16%	6,392,393
Mar 17, 2026	56.76	57.40	54.76	55.00	55.00	-1.59%	8,279,951
Mar 16, 2026	58.55	58.95	53.95	55.89	55.89	-4.54%	14,074,430
Mar 13, 2026	60.68	61.25	58.12	58.55	58.55	-4.61%	9,478,127
Mar 12, 2026	62.10	63.68	59.98	61.38	61.38	-1.32%	8,094,871
Mar 11, 2026	64.18	65.22	62.15	62.20	62.20	-3.12%	9,182,351
Mar 10, 2026	63.95	65.80	62.38	64.20	64.20	2.16%	12,865,000
Mar 9, 2026	61.86	63.41	59.70	62.84	62.84	-2.57%	12,251,290
Mar 6, 2026	67.93	68.39	64.00	64.50	64.50	-3.15%	13,533,580
Mar 5, 2026	70.80	71.77	65.10	66.60	66.60	-3.76%	18,238,591
Mar 4, 2026	63.89	73.00	63.89	69.20	69.20	-2.52%	19,160,750
Mar 3, 2026	71.00	77.77	69.82	70.99	70.99	-0.35%	28,832,600
Mar 2, 2026	66.02	71.24	66.02	71.24	71.24	10.01%	9,973,170
Feb 27, 2026	58.87	64.76	58.87	64.76	64.76	10.01%	16,228,720
Feb 26, 2026	59.05	62.50	58.41	58.87	58.87	3.57%	18,488,090
Feb 25, 2026	52.36	56.84	52.36	56.84	56.84	10.01%	10,478,810
Feb 24, 2026	51.62	53.50	51.25	51.67	51.67	1.12%	7,258,102
Feb 13, 2026	52.53	52.78	51.10	51.10	51.10	-4.47%	7,560,861
Feb 12, 2026	51.37	53.76	51.37	53.49	53.49	1.89%	11,801,100
Feb 11, 2026	50.96	52.68	49.83	52.50	52.50	4.73%	11,306,910
Feb 10, 2026	50.31	51.20	49.81	50.13	50.13	0.16%	6,197,250
Feb 9, 2026	50.40	50.92	49.14	50.05	50.05	1.11%	9,628,250
Feb 6, 2026	48.08	50.69	47.30	49.50	49.50	-2.42%	12,924,790
Feb 5, 2026	52.00	54.12	50.00	50.73	50.73	-5.50%	11,926,210
Feb 4, 2026	54.03	55.65	52.90	53.68	53.68	1.49%	11,112,780
Feb 3, 2026	49.00	53.16	49.00	52.89	52.89	3.81%	15,674,570
Feb 2, 2026	50.95	52.88	50.95	50.95	50.95	-10.00%	10,821,990
Jan 30, 2026	58.05	58.05	56.61	56.61	56.61	-10.00%	9,399,100
Jan 29, 2026	64.50	67.88	59.81	62.90	62.90	-2.48%	13,830,810
Jan 28, 2026	59.05	65.08	57.00	64.50	64.50	8.68%	11,475,000
Jan 27, 2026	56.59	60.80	56.00	59.35	59.35	-	12,507,960
Jan 26, 2026	57.70	59.58	56.30	59.35	59.35	9.04%	11,854,120
Jan 23, 2026	52.40	55.00	51.81	54.43	54.43	5.22%	9,512,732
Jan 22, 2026	51.61	52.16	50.06	51.73	51.73	-1.65%	9,375,401
Jan 21, 2026	49.23	53.20	47.78	52.60	52.60	5.62%	14,017,700
Jan 20, 2026	50.00	51.68	46.85	49.80	49.80	0.28%	14,247,270
Jan 19, 2026	47.88	50.38	47.22	49.66	49.66	3.01%	13,918,170
Jan 16, 2026	49.00	51.00	47.98	48.21	48.21	-4.72%	15,573,440
Jan 15, 2026	50.95	53.88	48.55	50.60	50.60	2.20%	17,028,632
Jan 14, 2026	46.90	50.94	46.90	49.51	49.51	6.47%	13,450,640
Jan 13, 2026	44.58	47.77	43.51	46.50	46.50	4.07%	14,113,205
Jan 12, 2026	43.00	45.44	42.26	44.68	44.68	5.65%	17,382,500
Jan 9, 2026	38.88	43.11	38.76	42.29	42.29	7.75%	16,483,930
Jan 8, 2026	39.61	40.59	39.00	39.25	39.25	-1.73%	10,896,200
Jan 7, 2026	39.45	41.50	39.17	39.94	39.94	1.50%	18,116,980
Jan 6, 2026	37.89	40.00	37.41	39.35	39.35	6.01%	23,229,473
Jan 5, 2026	38.48	38.49	36.63	37.12	37.12	-3.23%	17,161,969
Dec 31, 2025	38.00	40.00	37.61	38.36	38.36	0.16%	10,926,600
Dec 30, 2025	36.18	38.60	36.00	38.30	38.30	0.95%	11,694,695