SHA:600302 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	18,039,801
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