SHA:600302 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	6.00	6.08	6.00	6.08	6.08	9.95%	4,770,701
Oct 30, 2026	5.71	5.85	5.46	5.53	5.53	-4.16%	2,278,900
Oct 29, 2026	5.96	6.12	5.77	5.77	5.77	-3.83%	2,248,400
Oct 28, 2026	5.95	6.11	5.95	6.00	6.00	-1.32%	1,435,800
Oct 27, 2026	5.97	6.32	5.95	6.08	6.08	2.18%	2,940,200
Oct 26, 2026	5.96	6.09	5.94	5.95	5.95	-1.82%	1,916,000
Oct 23, 2026	5.70	6.10	5.70	6.06	6.06	1.51%	2,917,000
Oct 22, 2026	6.39	6.43	5.97	5.97	5.97	-6.57%	3,856,801
Oct 21, 2026	6.76	6.78	6.36	6.39	6.39	-5.89%	6,082,710
Oct 20, 2026	6.17	6.79	6.13	6.79	6.79	10.05%	6,721,210
Oct 19, 2026	6.30	6.30	6.07	6.17	6.17	-1.91%	1,993,400
Oct 16, 2026	6.28	6.35	6.22	6.29	6.29	1.13%	1,862,611
Oct 15, 2026	6.32	6.43	6.10	6.22	6.22	-2.96%	2,237,903
Oct 14, 2026	6.49	6.50	6.32	6.41	6.41	-0.47%	1,306,100
Oct 13, 2026	6.26	6.47	6.05	6.44	6.44	2.22%	2,778,500
Oct 12, 2026	6.71	6.83	6.28	6.30	6.30	-7.35%	2,959,030
Oct 9, 2026	6.76	6.82	6.48	6.80	6.80	0.59%	2,812,900
Oct 8, 2026	6.76	7.00	6.74	6.76	6.76	-	2,612,500
Sep 30, 2026	6.74	6.89	6.69	6.76	6.76	-0.15%	1,884,800
Sep 29, 2026	6.70	6.93	6.66	6.77	6.77	1.20%	2,288,300
Sep 28, 2026	7.07	7.11	6.64	6.69	6.69	-6.30%	3,939,600
Sep 24, 2026	7.08	7.37	7.01	7.14	7.14	0.56%	4,131,700
Sep 23, 2026	6.85	7.10	6.78	7.10	7.10	3.05%	3,650,300
Sep 22, 2026	7.05	7.16	6.84	6.89	6.89	-2.96%	4,459,200
Sep 21, 2026	7.08	7.17	6.94	7.10	7.10	-0.98%	3,786,200
Sep 18, 2026	6.91	7.19	6.91	7.17	7.17	2.72%	3,324,500
Sep 17, 2026	7.02	7.21	6.97	6.98	6.98	-0.29%	3,725,800
Sep 16, 2026	7.07	7.15	6.94	7.00	7.00	-2.51%	3,898,600
Sep 15, 2026	6.82	7.27	6.75	7.18	7.18	5.28%	6,307,800
Sep 14, 2026	6.88	6.99	6.74	6.82	6.82	-2.99%	3,368,600
Sep 11, 2026	7.09	7.09	6.82	7.03	7.03	-2.63%	5,977,100
Sep 10, 2026	7.36	7.50	7.13	7.22	7.22	-4.12%	7,237,200
Sep 9, 2026	7.36	7.77	7.24	7.53	7.53	3.29%	8,506,459
Sep 8, 2026	6.98	7.39	6.85	7.29	7.29	5.81%	8,769,954
Sep 7, 2026	6.88	7.07	6.72	6.89	6.89	-0.58%	7,447,854
Sep 4, 2026	6.30	6.93	6.30	6.93	6.93	10.00%	8,762,854
Sep 3, 2026	6.50	6.54	6.26	6.30	6.30	-3.37%	2,895,300
Sep 2, 2026	6.53	6.62	6.49	6.52	6.52	-0.61%	2,473,200
Sep 1, 2026	6.43	6.62	6.35	6.56	6.56	1.55%	3,157,200
Aug 31, 2026	6.48	6.56	6.40	6.46	6.46	-1.37%	2,004,500
Aug 28, 2026	6.64	6.84	6.52	6.55	6.55	-2.24%	3,275,600
Aug 27, 2026	6.51	6.78	6.45	6.70	6.70	2.29%	3,017,210
Aug 26, 2026	6.37	6.62	6.35	6.55	6.55	1.24%	2,865,000
Aug 25, 2026	6.34	6.54	6.23	6.47	6.47	2.54%	2,646,100
Aug 24, 2026	6.46	6.46	6.18	6.31	6.31	-2.32%	2,240,100
Aug 21, 2026	6.40	6.50	6.28	6.46	6.46	-	2,184,500
Aug 20, 2026	6.43	6.53	6.23	6.46	6.46	0.94%	4,197,700
Aug 19, 2026	6.59	6.67	6.35	6.40	6.40	-1.39%	3,861,310
Aug 18, 2026	6.93	6.96	6.44	6.49	6.49	-7.02%	6,527,235
Aug 17, 2026	7.09	7.15	6.70	6.98	6.98	-3.06%	4,330,810