SHA:600301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.78	22.18	21.75	21.87	21.87	-0.32%	5,969,838
Jul 31, 2025	22.45	22.45	21.75	21.94	21.94	-3.86%	11,440,700
Jul 30, 2025	22.91	23.10	22.43	22.82	22.82	-0.48%	8,875,319
Jul 29, 2025	23.20	23.33	22.70	22.93	22.93	-1.16%	9,749,998
Jul 28, 2025	23.70	23.76	22.65	23.20	23.20	-3.93%	16,004,013
Jul 25, 2025	23.49	24.48	23.23	24.15	24.15	2.77%	16,472,506
Jul 24, 2025	22.77	23.99	22.71	23.50	23.50	3.84%	21,291,358
Jul 23, 2025	22.88	23.20	22.56	22.63	22.63	-1.48%	10,412,697
Jul 22, 2025	22.42	23.03	22.31	22.97	22.97	1.64%	11,608,206
Jul 21, 2025	21.40	22.70	21.40	22.60	22.60	5.61%	17,359,021
Jul 18, 2025	20.93	21.60	20.93	21.40	21.40	2.39%	9,562,348
Jul 17, 2025	20.93	21.05	20.81	20.90	20.90	-0.48%	4,932,597
Jul 16, 2025	21.30	21.58	20.91	21.00	21.00	-1.22%	6,118,247
Jul 15, 2025	21.48	21.79	20.89	21.26	21.26	-0.93%	10,146,826
Jul 14, 2025	21.32	22.27	21.21	21.46	21.46	0.99%	15,812,610
Jul 11, 2025	20.89	21.54	20.51	21.25	21.25	3.11%	15,361,520
Jul 10, 2025	20.13	20.74	20.13	20.61	20.61	2.38%	10,234,500
Jul 9, 2025	20.68	20.78	20.01	20.13	20.13	-2.85%	8,034,553
Jul 8, 2025	20.25	20.84	20.20	20.72	20.72	2.32%	7,484,702
Jul 7, 2025	20.46	20.55	20.18	20.25	20.25	-1.17%	5,698,800
Jul 4, 2025	20.70	20.87	20.12	20.49	20.49	-2.38%	9,286,123
Jul 3, 2025	20.62	21.05	20.52	20.99	20.99	1.79%	9,953,900
Jul 2, 2025	20.78	20.98	20.44	20.62	20.62	-0.67%	13,145,799
Jul 1, 2025	19.90	20.80	19.76	20.76	20.76	3.96%	14,278,471
Jun 30, 2025	20.28	20.28	19.77	19.97	19.97	-0.65%	8,062,500
Jun 27, 2025	19.54	20.42	19.54	20.10	20.10	3.93%	15,865,983
Jun 26, 2025	19.53	19.69	19.31	19.34	19.34	-0.36%	6,431,700
Jun 25, 2025	19.12	19.48	18.99	19.41	19.41	1.52%	6,326,300
Jun 24, 2025	18.94	19.30	18.82	19.12	19.12	1.11%	5,191,809
Jun 23, 2025	18.78	19.00	18.74	18.91	18.91	0.80%	4,206,700
Jun 20, 2025	18.91	19.04	18.68	18.76	18.76	-0.79%	3,396,556
Jun 19, 2025	19.36	19.48	18.77	18.91	18.91	-2.63%	7,088,471
Jun 18, 2025	19.63	19.66	19.30	19.42	19.42	-1.12%	5,166,700
Jun 17, 2025	19.62	19.95	19.53	19.64	19.64	-1.01%	4,850,213
Jun 16, 2025	19.87	20.12	19.63	19.84	19.84	-0.10%	6,395,500
Jun 13, 2025	20.48	20.48	19.74	19.86	19.86	-2.31%	10,520,503
Jun 12, 2025	20.46	20.56	19.85	20.33	20.33	-0.44%	13,297,700
Jun 11, 2025	20.17	20.77	20.01	20.42	20.42	1.85%	15,915,842
Jun 10, 2025	19.99	20.66	19.76	20.05	20.05	1.16%	15,070,100
Jun 9, 2025	19.47	19.92	19.35	19.82	19.82	1.54%	8,624,743
Jun 6, 2025	19.55	19.96	19.41	19.52	19.52	0.10%	8,490,480
Jun 5, 2025	19.66	19.97	19.35	19.50	19.50	-0.26%	9,186,262
Jun 4, 2025	18.88	19.69	18.82	19.55	19.55	3.60%	13,177,123
Jun 3, 2025	18.50	19.08	18.50	18.87	18.87	2.00%	7,072,238
May 30, 2025	18.66	18.71	18.38	18.50	18.50	-1.18%	4,030,000
May 29, 2025	18.51	18.89	18.45	18.72	18.72	0.86%	5,102,642
May 28, 2025	18.68	18.84	18.50	18.56	18.56	-0.43%	3,448,493
May 27, 2025	18.97	19.02	18.56	18.64	18.64	-1.95%	5,734,900
May 26, 2025	19.12	19.27	18.91	19.01	19.01	-0.78%	3,803,000
May 23, 2025	19.06	19.44	18.91	19.16	19.16	0.42%	6,612,439