SHA:600301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	38.47	39.00	37.67	37.94	37.94	-0.81%	9,299,295
Dec 26, 2025	37.88	38.35	37.26	38.25	38.25	2.35%	11,818,200
Dec 25, 2025	37.01	37.50	36.43	37.37	37.37	-2.04%	13,031,880
Dec 24, 2025	38.63	38.70	36.75	38.15	38.15	-1.24%	13,594,600
Dec 23, 2025	40.20	40.60	38.00	38.63	38.63	-4.33%	15,734,980
Dec 22, 2025	41.20	41.93	40.21	40.38	40.38	-1.32%	8,989,285
Dec 19, 2025	40.25	41.63	39.90	40.92	40.92	0.05%	9,889,909
Dec 18, 2025	39.80	42.18	39.11	40.90	40.90	4.23%	11,834,100
Dec 17, 2025	38.21	39.78	37.99	39.24	39.24	3.51%	7,115,100
Dec 16, 2025	39.70	39.97	37.87	37.91	37.91	-5.46%	7,991,500
Dec 15, 2025	37.35	41.42	37.35	40.10	40.10	5.00%	13,359,560
Dec 12, 2025	37.09	38.60	36.76	38.19	38.19	4.63%	12,202,200
Dec 11, 2025	37.60	37.99	35.91	36.50	36.50	-2.07%	9,245,895
Dec 10, 2025	36.85	37.44	36.51	37.27	37.27	0.57%	5,750,114
Dec 9, 2025	37.60	37.70	35.82	37.06	37.06	-2.58%	13,915,490
Dec 8, 2025	38.67	39.07	37.70	38.04	38.04	-1.63%	11,151,170
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