SHA:600301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.71	38.77	36.51	38.67	38.67	4.01%	12,149,700
Dec 4, 2025	38.40	39.48	36.54	37.18	37.18	-0.13%	14,688,420
Dec 3, 2025	35.75	37.99	35.75	37.23	37.23	4.05%	14,038,590
Dec 2, 2025	36.18	36.40	35.20	35.78	35.78	-6.53%	16,868,580
Dec 1, 2025	39.99	40.49	36.20	38.28	38.28	-1.44%	26,731,150
Nov 28, 2025	38.68	39.58	37.55	38.84	38.84	0.21%	12,798,100
Nov 27, 2025	40.55	40.98	38.65	38.76	38.76	-1.25%	17,381,900
Nov 26, 2025	40.15	40.48	38.58	39.25	39.25	-3.49%	21,690,600
Nov 25, 2025	37.71	40.67	37.09	40.67	40.67	10.01%	29,373,190
Nov 24, 2025	35.30	38.31	35.30	36.97	36.97	5.78%	18,378,300
Nov 21, 2025	35.30	36.34	34.57	34.95	34.95	-4.48%	16,644,970
Nov 20, 2025	35.60	37.66	35.36	36.59	36.59	4.25%	19,202,670
Nov 19, 2025	34.66	35.76	33.93	35.10	35.10	1.59%	16,068,950
Nov 18, 2025	35.75	35.75	33.90	34.55	34.55	-3.44%	18,908,500
Nov 17, 2025	36.15	37.44	35.35	35.78	35.78	-3.74%	23,088,800
Nov 14, 2025	36.26	38.54	35.88	37.17	37.17	2.00%	25,249,520
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%	16,893,620
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%	16,601,900
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%	11,451,490
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%	21,867,330
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%	41,163,540
Sep 30, 2025	33.16	33.85	33.00	33.84	33.84	9.98%	43,241,790
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%	11,856,290
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