SHA:600301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	42.47	43.30	42.05	42.79	42.79	2.79%	8,084,529
Oct 30, 2026	43.00	43.01	41.60	41.63	41.63	-3.61%	7,559,735
Oct 29, 2026	44.13	44.44	43.16	43.19	43.19	-2.15%	7,402,167
Oct 28, 2026	45.15	45.19	44.03	44.14	44.14	-1.43%	6,239,613
Oct 27, 2026	45.73	46.08	44.66	44.78	44.78	-1.76%	6,286,859
Oct 26, 2026	45.68	46.65	45.40	45.58	45.58	-0.72%	6,117,680
Oct 23, 2026	45.49	46.12	44.89	45.91	45.91	0.24%	8,243,049
Oct 22, 2026	46.69	46.78	45.56	45.80	45.80	-1.51%	7,589,421
Oct 21, 2026	46.35	46.78	46.25	46.50	46.50	0.39%	4,254,800
Oct 20, 2026	46.68	46.82	46.20	46.32	46.32	-1.19%	6,102,000
Oct 19, 2026	47.10	47.36	46.43	46.88	46.88	-0.89%	8,103,860
Oct 16, 2026	47.49	47.58	47.19	47.30	47.30	-0.15%	6,750,798
Oct 15, 2026	47.41	47.64	47.28	47.37	47.37	-0.40%	11,983,160
Oct 14, 2026	47.71	48.20	47.51	47.56	47.56	-0.31%	8,219,542
Oct 13, 2026	47.66	48.38	47.58	47.71	47.71	-0.60%	8,726,522
Oct 12, 2026	48.90	48.95	47.64	48.00	48.00	-2.02%	9,950,243
Oct 9, 2026	48.60	49.55	48.16	48.99	48.99	0.57%	10,757,570
Oct 8, 2026	49.35	49.45	48.34	48.71	48.71	-2.25%	8,819,722
Sep 30, 2026	48.98	50.25	48.76	49.83	49.83	2.45%	11,431,520
Sep 29, 2026	48.00	49.68	48.00	48.64	48.64	0.93%	13,460,826
Sep 28, 2026	47.56	48.34	47.28	48.19	48.19	1.13%	13,868,661
Sep 24, 2026	47.80	48.45	47.51	47.65	47.65	-0.60%	11,792,586
Sep 23, 2026	48.52	48.89	47.80	47.94	47.94	-1.90%	17,372,558
Sep 22, 2026	54.95	54.95	48.10	48.87	48.87	-2.20%	33,621,639
Sep 21, 2026	49.97	49.97	49.87	49.97	49.97	9.99%	5,725,687
Sep 11, 2026	45.92	46.18	42.95	45.43	45.43	-3.61%	12,288,969
Sep 10, 2026	47.55	48.88	46.94	47.13	47.13	-0.67%	9,552,595
Sep 9, 2026	46.15	48.11	46.15	47.45	47.45	2.91%	10,320,586
Sep 8, 2026	45.11	47.50	44.73	46.11	46.11	3.09%	10,577,182
Sep 7, 2026	44.95	45.31	44.20	44.73	44.73	-0.53%	5,899,403
Sep 4, 2026	45.88	46.65	44.66	44.97	44.97	-0.66%	8,127,601
Sep 3, 2026	45.43	45.77	44.61	45.27	45.27	0.60%	6,584,201
Sep 2, 2026	46.35	46.36	44.01	45.00	45.00	-4.26%	9,694,377
Sep 1, 2026	48.53	48.85	46.80	47.00	47.00	-1.71%	6,565,300
Aug 31, 2026	47.74	47.97	45.80	47.82	47.82	-1.97%	10,014,716
Aug 28, 2026	47.80	49.69	47.20	48.78	48.78	2.29%	10,640,100
Aug 27, 2026	46.50	48.33	46.30	47.69	47.69	1.97%	7,425,893
Aug 26, 2026	46.11	47.93	46.04	46.77	46.77	1.76%	7,618,927
Aug 25, 2026	46.79	46.88	44.76	45.96	45.96	-2.89%	8,210,901
Aug 24, 2026	47.85	48.60	46.25	47.33	47.33	-0.80%	11,595,204
Aug 21, 2026	47.79	47.89	46.52	47.71	47.71	0.78%	9,002,204
Aug 20, 2026	48.07	49.00	46.94	47.34	47.34	0.51%	10,797,200
Aug 19, 2026	48.22	49.18	46.78	47.10	47.10	-5.46%	11,575,408
Aug 18, 2026	51.40	52.10	49.05	49.82	49.82	-2.29%	13,907,010
Aug 17, 2026	51.40	51.50	50.24	50.99	50.99	1.07%	8,969,401
Aug 14, 2026	48.47	50.99	48.30	50.45	50.45	3.44%	12,837,920
Aug 13, 2026	48.93	51.68	48.62	48.77	48.77	-1.47%	12,656,500
Aug 12, 2026	48.74	50.78	48.44	49.50	49.50	2.23%	11,000,685
Aug 11, 2026	50.94	51.38	48.20	48.42	48.42	-4.93%	14,352,133
Aug 10, 2026	51.06	51.58	49.71	50.93	50.93	0.97%	13,011,435