SHA:600302 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.59	11.11	10.59	10.67	-	0.85%	9,045,108
May 28, 2026	9.99	10.58	9.96	10.58	10.58	4.96%	9,044,001
May 27, 2026	10.03	10.27	9.83	10.08	10.08	-0.69%	7,630,700
May 26, 2026	10.30	10.39	9.92	10.15	10.15	-1.26%	10,652,500
May 25, 2026	9.70	10.28	9.60	10.28	10.28	5.01%	11,098,900
May 22, 2026	9.79	9.88	9.43	9.79	9.79	2.94%	11,104,400
May 21, 2026	9.55	10.17	9.51	9.51	9.51	-1.86%	16,093,710
May 20, 2026	9.52	9.69	9.32	9.69	9.69	4.98%	15,770,940
May 19, 2026	8.88	9.23	8.81	9.23	9.23	5.01%	7,586,931
May 18, 2026	8.51	8.88	8.36	8.79	8.79	1.03%	9,133,690
May 15, 2026	9.18	9.37	8.60	8.70	8.70	-3.87%	14,513,510
May 14, 2026	8.56	9.05	8.56	9.05	9.05	4.99%	9,423,321
May 13, 2026	8.61	8.85	8.30	8.62	8.62	2.01%	16,118,060
May 12, 2026	7.99	8.45	7.94	8.45	8.45	4.97%	10,285,610
May 11, 2026	7.77	8.34	7.77	8.05	8.05	-1.59%	30,781,630
May 8, 2026	8.18	8.18	8.18	8.18	8.18	-4.99%	184,800
May 7, 2026	8.61	8.61	8.61	8.61	8.61	-4.97%	153,400
May 6, 2026	9.06	9.06	9.06	9.06	9.06	-5.03%	142,600
Apr 30, 2026	9.54	9.54	9.54	9.54	9.54	-	-
Apr 29, 2026	9.50	9.68	9.25	9.54	9.54	-0.21%	7,973,800
Apr 28, 2026	9.48	9.70	9.33	9.56	9.56	-0.10%	8,499,046
Apr 27, 2026	9.97	10.20	9.57	9.57	9.57	-9.97%	14,325,340
Apr 24, 2026	10.50	10.78	10.35	10.63	10.63	-	6,253,802
Apr 23, 2026	10.57	10.76	10.39	10.63	10.63	-0.93%	9,456,920
Apr 22, 2026	11.29	11.48	10.51	10.73	10.73	-6.78%	20,685,210
Apr 21, 2026	11.25	11.60	11.13	11.51	11.51	1.68%	8,403,733
Apr 20, 2026	11.25	11.60	10.98	11.32	11.32	0.35%	10,864,530
Apr 17, 2026	11.71	11.81	11.20	11.28	11.28	-4.08%	10,322,400
Apr 16, 2026	11.50	11.87	11.28	11.76	11.76	3.16%	9,114,700
Apr 15, 2026	11.82	11.82	11.37	11.40	11.40	-3.55%	10,802,400
Apr 14, 2026	12.03	12.10	11.66	11.82	11.82	-1.42%	11,288,600
Apr 13, 2026	12.13	12.25	11.87	11.99	11.99	-2.68%	12,725,900
Apr 10, 2026	12.30	12.64	12.13	12.32	12.32	-0.56%	14,449,900
Apr 9, 2026	12.14	12.71	11.95	12.39	12.39	1.56%	18,769,300
Apr 8, 2026	11.98	12.36	11.91	12.20	12.20	2.87%	15,996,100
Apr 7, 2026	12.12	12.18	11.71	11.86	11.86	-3.34%	16,721,400
Apr 3, 2026	11.13	12.27	10.78	12.27	12.27	10.04%	18,673,900
Apr 2, 2026	11.07	11.20	10.92	11.15	11.15	0.63%	7,032,300
Apr 1, 2026	11.03	11.45	11.01	11.08	11.08	3.17%	12,613,300
Mar 31, 2026	11.17	11.17	10.68	10.74	10.74	-2.54%	8,983,431
Mar 30, 2026	11.32	11.49	10.71	11.02	11.02	-4.01%	13,926,950
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%	18,039,800
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