SHA:600301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	50.63	51.93	49.62	50.51	50.15	2.52%	9,668,000
Apr 13, 2026	49.41	50.38	48.71	49.27	48.92	-1.97%	6,850,906
Apr 10, 2026	52.48	52.48	49.98	50.26	49.91	-2.80%	9,312,140
Apr 9, 2026	52.00	52.52	50.23	51.71	51.35	-1.56%	9,608,105
Apr 8, 2026	50.61	52.53	50.02	52.53	52.16	10.01%	14,496,880
Apr 7, 2026	47.99	48.44	46.86	47.75	47.41	2.47%	6,718,512
Apr 3, 2026	47.31	48.00	46.39	46.60	46.27	-0.64%	5,362,400
Apr 2, 2026	48.80	48.92	46.30	46.90	46.57	-5.35%	9,240,600
Apr 1, 2026	50.32	50.79	49.05	49.55	49.20	2.59%	7,933,900
Mar 31, 2026	50.09	50.91	48.16	48.30	47.96	-3.23%	11,427,160
Mar 30, 2026	48.63	50.21	47.38	49.91	49.56	1.65%	11,815,720
Mar 27, 2026	46.33	51.50	46.16	49.10	48.75	4.69%	13,092,000
Mar 26, 2026	48.55	49.28	46.50	46.90	46.57	-3.40%	7,045,738
Mar 25, 2026	48.27	49.89	48.02	48.55	48.21	3.56%	15,638,480