SHA:600302 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.06	13.69	12.90	13.36	-	1.52%	13,391,611
Jan 22, 2026	12.35	13.77	12.20	13.16	13.16	5.03%	24,468,900
Jan 21, 2026	12.15	12.70	12.15	12.53	12.53	2.87%	19,032,250
Jan 20, 2026	12.80	12.91	12.15	12.18	12.18	-8.49%	28,304,010
Jan 19, 2026	12.04	13.31	11.74	13.31	13.31	10.00%	33,552,873
Jan 16, 2026	11.99	12.69	11.87	12.10	12.10	2.89%	36,719,833
Jan 15, 2026	10.55	11.76	10.49	11.76	11.76	10.01%	22,689,470
Jan 14, 2026	10.50	10.88	10.41	10.69	10.69	1.81%	14,096,700
Jan 13, 2026	10.66	10.78	10.33	10.50	10.50	-2.42%	14,945,300
Jan 12, 2026	11.05	11.11	10.70	10.76	10.76	-4.01%	18,914,323
Jan 9, 2026	10.97	11.30	10.73	11.21	11.21	2.19%	17,703,601
Jan 8, 2026	10.65	11.16	10.65	10.97	10.97	3.00%	16,807,700
Jan 7, 2026	10.33	10.88	10.23	10.65	10.65	2.60%	18,139,490
Jan 6, 2026	10.20	10.57	10.15	10.38	10.38	1.76%	10,801,000
Jan 5, 2026	10.49	10.50	10.05	10.20	10.20	-2.76%	11,199,380
Dec 31, 2025	10.40	10.60	10.25	10.49	10.49	0.67%	9,277,601
Dec 30, 2025	10.54	10.57	10.25	10.42	10.42	-2.16%	12,805,092
Dec 29, 2025	10.28	10.88	10.18	10.65	10.65	2.60%	17,812,990
Dec 26, 2025	10.13	10.62	10.13	10.38	10.38	1.57%	12,406,890
Dec 25, 2025	9.96	10.24	9.88	10.22	10.22	2.20%	9,411,801
Dec 24, 2025	9.94	10.15	9.75	10.00	10.00	1.73%	9,861,150
Dec 23, 2025	9.70	10.22	9.66	9.83	9.83	1.34%	11,518,580
Dec 22, 2025	9.90	9.98	9.66	9.70	9.70	-2.90%	9,621,900
Dec 19, 2025	9.63	10.05	9.55	9.99	9.99	3.74%	12,081,500
Dec 18, 2025	9.33	10.30	9.26	9.63	9.63	2.45%	17,901,160
Dec 17, 2025	9.64	9.78	9.26	9.40	9.40	-2.89%	14,533,900
Dec 16, 2025	10.00	10.23	9.63	9.68	9.68	-2.52%	16,694,650
Dec 15, 2025	10.90	10.90	9.86	9.93	9.93	-8.98%	27,125,550
Dec 12, 2025	10.70	11.24	10.62	10.91	10.91	1.30%	25,715,220
Dec 11, 2025	10.82	10.94	10.51	10.77	10.77	-0.28%	16,977,600
Dec 10, 2025	10.60	11.08	10.60	10.80	10.80	-	20,291,450
Dec 9, 2025	10.73	10.87	10.50	10.80	10.80	0.19%	18,079,910
Dec 8, 2025	10.50	10.89	10.50	10.78	10.78	1.79%	25,877,960
Dec 5, 2025	9.60	10.59	9.56	10.59	10.59	9.97%	16,646,800
Dec 4, 2025	9.86	9.92	9.51	9.63	9.63	-2.43%	10,578,000
Dec 3, 2025	10.06	10.14	9.83	9.87	9.87	-1.30%	10,988,200
Dec 2, 2025	10.26	10.35	9.97	10.00	10.00	-3.01%	13,616,000
Dec 1, 2025	10.42	10.61	10.27	10.31	10.31	-2.18%	19,740,300
Nov 28, 2025	10.31	10.88	10.12	10.54	10.54	3.64%	28,205,900
Nov 27, 2025	9.70	10.36	9.50	10.17	10.17	5.06%	26,596,600
Nov 26, 2025	9.78	9.97	9.60	9.68	9.68	-1.02%	11,467,400
Nov 25, 2025	9.69	9.94	9.52	9.78	9.78	2.62%	11,309,701
Nov 24, 2025	9.67	9.84	9.30	9.53	9.53	-0.31%	13,730,600
Nov 21, 2025	9.72	9.90	9.51	9.56	9.56	-3.34%	14,556,700
Nov 20, 2025	9.83	10.03	9.76	9.89	9.89	0.71%	13,472,600
Nov 19, 2025	10.22	10.22	9.69	9.82	9.82	-3.54%	22,794,540
Nov 18, 2025	10.50	10.58	10.11	10.18	10.18	-3.32%	16,776,500
Nov 17, 2025	10.38	10.54	10.18	10.53	10.53	2.23%	20,764,520
Nov 14, 2025	10.75	10.94	10.30	10.30	10.30	-4.45%	23,364,250
Nov 13, 2025	10.09	10.97	10.09	10.78	10.78	5.07%	34,611,030