SHA:600301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	52.00	52.52	50.23	51.71	51.71	-1.56%	9,608,105
Apr 8, 2026	50.61	52.53	50.02	52.53	52.53	10.01%	14,496,882
Apr 7, 2026	47.99	48.44	46.86	47.75	47.75	2.47%	6,718,512
Apr 3, 2026	47.31	48.00	46.39	46.60	46.60	-0.64%	5,362,400
Apr 2, 2026	48.80	48.92	46.30	46.90	46.90	-5.35%	9,240,600
Apr 1, 2026	50.32	50.79	49.05	49.55	49.55	2.59%	7,933,900
Mar 31, 2026	50.09	50.91	48.16	48.30	48.30	-3.23%	11,427,160
Mar 30, 2026	48.63	50.21	47.38	49.91	49.91	1.65%	11,815,720
Mar 27, 2026	46.33	51.50	46.16	49.10	49.10	4.69%	13,092,000
Mar 26, 2026	48.55	49.28	46.50	46.90	46.90	-3.40%	7,045,738
Mar 25, 2026	48.27	49.89	48.02	48.55	48.55	3.56%	15,638,480
Mar 24, 2026	47.00	47.49	44.78	46.88	46.88	2.81%	10,554,400
Mar 23, 2026	48.80	49.12	44.98	45.60	45.60	-8.01%	13,247,161
Mar 20, 2026	51.07	51.89	49.40	49.57	49.57	-2.61%	7,408,422
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