SHA:600301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	59.59	62.98	58.93	60.58	-	2.26%	18,680,112
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
May 11, 2026	60.02	64.51	60.00	62.89	62.45	4.89%	20,029,180
May 8, 2026	59.78	60.45	57.96	59.96	59.54	0.23%	17,478,200
May 7, 2026	58.08	60.30	57.68	59.82	59.40	7.63%	29,730,490
May 6, 2026	51.66	55.58	50.95	55.58	55.19	9.99%	19,990,100
Apr 30, 2026	49.68	52.50	49.28	50.53	50.17	1.12%	12,262,830
Apr 29, 2026	48.66	50.45	48.60	49.97	49.62	1.61%	11,702,300
Apr 28, 2026	51.54	51.70	48.55	49.18	48.83	-5.30%	13,327,060
Apr 27, 2026	53.51	54.36	51.50	51.93	51.56	-3.90%	11,387,380
Apr 24, 2026	53.01	54.51	52.10	54.04	53.66	-0.02%	11,634,430
Apr 23, 2026	57.30	57.76	52.40	54.05	53.67	-6.11%	22,963,190
Apr 22, 2026	52.00	58.00	51.92	57.57	57.16	4.71%	23,684,340
Apr 21, 2026	52.00	55.49	50.23	54.98	54.59	6.04%	21,158,800
Apr 20, 2026	50.60	54.48	50.60	51.85	51.48	2.65%	17,544,270
Apr 17, 2026	50.00	52.18	49.79	50.51	50.15	-0.88%	10,538,200
Apr 16, 2026	50.20	51.50	48.63	50.96	50.60	2.41%	10,939,560
Apr 15, 2026	52.00	53.16	49.55	49.76	49.41	-1.48%	12,302,400