SHA:600301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	51.06	51.58	49.71	50.93	50.93	0.97%	13,011,435
Aug 7, 2026	48.92	50.67	48.01	50.44	50.44	3.11%	13,993,976
Aug 6, 2026	48.60	49.67	47.80	48.92	48.92	3.08%	17,792,686
Aug 5, 2026	46.30	47.83	44.68	47.46	47.46	5.47%	16,563,778
Aug 4, 2026	42.00	45.16	42.00	45.00	45.00	8.10%	15,700,952
Aug 3, 2026	41.40	42.40	40.58	41.63	41.63	1.19%	10,267,249
Jul 31, 2026	41.50	42.46	40.28	41.14	41.14	3.47%	14,363,683
Jul 30, 2026	41.50	41.91	38.75	39.76	39.76	-3.17%	9,806,193
Jul 29, 2026	39.32	41.67	38.26	41.06	41.06	4.43%	11,707,800
Jul 28, 2026	40.43	41.09	38.90	39.32	39.32	-5.44%	9,710,879
Jul 27, 2026	40.23	41.62	39.65	41.58	41.58	5.00%	8,195,732
Jul 24, 2026	40.06	41.00	38.89	39.60	39.60	-5.33%	8,694,476
Jul 23, 2026	40.70	42.59	39.80	41.83	41.83	3.54%	14,953,774
Jul 22, 2026	39.96	42.30	39.90	40.40	40.40	1.71%	17,836,562
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