SHA:600302 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.32	11.60	11.29	11.48	11.48	-0.26%	7,806,000
Mar 26, 2026	11.76	11.93	11.40	11.51	11.51	-2.04%	10,559,200
Mar 25, 2026	11.50	11.75	11.28	11.75	11.75	3.07%	13,352,800
Mar 24, 2026	10.95	11.57	10.62	11.40	11.40	7.04%	18,039,801
Mar 23, 2026	11.50	11.64	10.65	10.65	10.65	-9.97%	16,174,750
Mar 20, 2026	12.00	12.14	11.57	11.83	11.83	-1.91%	15,007,100
Mar 19, 2026	11.90	12.20	11.42	12.06	12.06	1.26%	19,838,800
Mar 18, 2026	11.53	12.08	11.39	11.91	11.91	3.30%	21,464,010
Mar 17, 2026	11.32	11.70	11.15	11.53	11.53	2.13%	23,654,700
Mar 16, 2026	10.65	11.29	10.65	11.29	11.29	10.04%	12,308,400
Mar 13, 2026	10.20	10.45	10.15	10.26	10.26	-0.68%	9,520,202
Mar 12, 2026	10.69	10.85	10.26	10.33	10.33	-4.17%	18,285,730
Mar 11, 2026	11.97	12.02	10.78	10.78	10.78	-10.02%	29,615,400
Mar 10, 2026	11.60	12.20	11.60	11.98	11.98	3.72%	9,349,033
Mar 9, 2026	11.78	11.78	11.15	11.55	11.55	-3.99%	12,085,100
Mar 6, 2026	12.30	12.30	11.98	12.03	12.03	-2.20%	7,140,501
Mar 5, 2026	12.19	12.42	12.04	12.30	12.30	2.84%	9,133,900
Mar 4, 2026	12.00	12.20	11.64	11.96	11.96	-1.48%	7,864,702
Mar 3, 2026	12.23	12.95	12.14	12.14	12.14	-0.74%	12,954,860
Mar 2, 2026	12.85	13.00	12.10	12.23	12.23	-7.91%	16,801,120
Feb 27, 2026	13.35	13.58	13.26	13.28	13.28	-1.19%	7,894,084
Feb 26, 2026	13.40	13.56	13.26	13.44	13.44	-	8,749,102
Feb 25, 2026	12.90	13.50	12.76	13.44	13.44	4.19%	12,672,730
Feb 24, 2026	12.55	13.08	12.43	12.90	12.90	4.20%	11,379,600
Feb 13, 2026	12.40	12.66	12.31	12.38	12.38	-0.80%	7,065,401
Feb 12, 2026	12.71	12.77	12.41	12.48	12.48	-1.34%	8,944,100
Feb 11, 2026	13.20	13.20	12.63	12.65	12.65	-3.29%	12,755,517
Feb 10, 2026	13.46	13.59	13.05	13.08	13.08	-2.97%	12,708,510
Feb 9, 2026	13.59	13.79	13.45	13.48	13.48	-0.81%	12,030,700
Feb 6, 2026	13.80	13.99	13.50	13.59	13.59	-1.38%	17,951,410
Feb 5, 2026	12.96	14.00	12.96	13.78	13.78	5.27%	17,890,734
Feb 4, 2026	12.84	13.38	12.79	13.09	13.09	1.95%	10,661,910
Feb 3, 2026	12.50	12.88	12.45	12.84	12.84	3.55%	10,147,302
Feb 2, 2026	13.03	13.39	12.40	12.40	12.40	-8.82%	15,233,601
Jan 30, 2026	13.20	13.85	13.05	13.60	13.60	2.26%	16,482,540
Jan 29, 2026	13.00	13.60	12.40	13.30	13.30	0.68%	15,174,470
Jan 28, 2026	13.28	13.69	13.10	13.21	13.21	-1.64%	13,543,872
Jan 27, 2026	13.90	14.27	13.10	13.43	13.43	-4.34%	18,179,600
Jan 26, 2026	13.60	14.65	13.46	14.04	14.04	-0.85%	25,915,000
Jan 23, 2026	13.06	14.39	12.90	14.16	14.16	7.60%	27,856,480
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