SHA:600301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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