SHA:600301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	37.09	39.88	35.40	39.72	39.72	7.96%	17,194,974
Jul 20, 2026	39.77	40.07	35.50	36.79	36.79	-5.52%	13,361,690
Jul 17, 2026	42.00	42.00	38.20	38.94	38.94	-7.40%	13,012,959
Jul 16, 2026	42.00	43.88	41.50	42.05	42.05	-2.21%	10,265,827
Jul 15, 2026	47.40	47.50	42.65	43.00	43.00	-7.59%	15,414,915
Jul 14, 2026	45.53	47.09	44.35	46.53	46.53	1.62%	13,029,850
Jul 13, 2026	48.83	48.83	45.01	45.79	45.79	-7.29%	14,320,151
Jul 10, 2026	51.33	51.85	49.30	49.39	49.39	-3.54%	11,053,377
Jul 9, 2026	50.13	51.94	48.70	51.20	51.20	0.73%	14,571,778
Jul 8, 2026	54.02	54.90	50.83	50.83	50.83	-10.00%	18,164,260
Jul 7, 2026	60.00	60.50	56.48	56.48	56.48	-10.01%	14,846,358
Jul 6, 2026	63.45	64.97	61.60	62.76	62.76	1.41%	16,335,897
Jul 3, 2026	61.35	62.69	59.20	61.89	61.89	3.18%	17,776,631
Jul 2, 2026	60.97	64.30	57.85	59.98	59.98	-3.26%	17,504,294
Jul 1, 2026	61.32	63.15	60.62	62.00	62.00	1.11%	16,559,045
Jun 30, 2026	61.30	61.96	59.17	61.32	61.32	-1.06%	17,791,200
Jun 29, 2026	59.59	62.98	58.93	61.98	61.98	4.63%	23,157,486
Jun 26, 2026	60.83	61.69	57.65	59.24	59.24	-0.77%	20,668,800
Jun 25, 2026	61.60	62.80	58.88	59.70	59.70	-4.98%	24,618,014
Jun 24, 2026	63.55	66.50	61.08	62.83	62.83	-2.23%	20,408,830
Jun 23, 2026	72.15	72.16	64.26	64.26	64.26	-10.00%	20,262,874
Jun 22, 2026	67.16	71.87	66.11	71.40	71.40	8.82%	23,262,067
Jun 18, 2026	65.99	68.39	64.00	65.61	65.61	-1.20%	17,537,100
Jun 17, 2026	66.08	68.10	65.00	66.41	66.41	-1.19%	16,867,200
Jun 16, 2026	66.08	68.97	65.47	67.21	67.21	-1.02%	25,526,480
Jun 15, 2026	65.09	68.20	64.00	67.90	67.90	7.78%	31,670,520
Jun 12, 2026	60.30	64.00	58.50	63.00	63.00	7.62%	28,567,310
Jun 11, 2026	54.59	59.20	54.53	58.54	58.54	6.34%	25,478,330
Jun 10, 2026	53.63	56.10	53.10	55.05	55.05	-0.51%	13,581,500
Jun 9, 2026	55.30	55.50	52.60	55.33	55.33	0.80%	15,427,200
Jun 8, 2026	55.00	58.63	54.12	55.28	54.89	-7.94%	17,069,800
Jun 5, 2026	61.89	63.40	58.88	60.05	59.63	-6.27%	19,391,580
Jun 4, 2026	63.27	65.80	63.26	64.07	63.62	-2.51%	18,147,330
Jun 3, 2026	67.99	69.76	64.75	65.72	65.26	-1.25%	35,875,630
Jun 2, 2026	62.53	66.55	60.65	66.55	66.08	10.00%	26,174,950
Jun 1, 2026	56.10	60.50	56.10	60.50	60.07	10.00%	14,169,700
May 29, 2026	57.00	58.19	54.04	55.00	54.61	-1.56%	16,064,000
May 28, 2026	56.99	57.50	54.19	55.87	55.48	-1.95%	14,309,300
May 27, 2026	61.20	61.57	56.61	56.98	56.58	-6.93%	20,101,240
May 26, 2026	55.01	61.22	53.66	61.22	60.79	10.01%	22,955,020
May 25, 2026	54.87	58.00	54.07	55.65	55.26	3.52%	16,842,900
May 22, 2026	53.00	54.95	52.59	53.76	53.38	2.30%	12,200,040
May 21, 2026	55.25	57.48	52.40	52.55	52.18	-1.94%	14,532,400
May 20, 2026	53.37	53.66	51.50	53.59	53.21	-1.31%	10,418,040
May 19, 2026	55.73	56.80	53.34	54.30	53.92	-2.57%	9,133,800
May 18, 2026	54.97	56.95	53.09	55.73	55.34	-0.48%	11,095,400
May 15, 2026	58.51	58.89	55.05	56.00	55.60	-5.10%	13,900,540
May 14, 2026	59.75	61.18	58.50	59.01	58.59	-2.16%	12,158,000
May 13, 2026	62.71	63.50	59.02	60.31	59.88	-3.29%	16,973,500
May 12, 2026	64.40	64.70	61.90	62.36	61.92	-0.84%	14,235,920