SHA:600302 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.37	9.73	9.12	9.12	9.12	-5.00%	6,916,600
Jun 17, 2026	10.25	10.25	9.60	9.60	9.60	-5.04%	6,068,300
Jun 16, 2026	9.92	10.28	9.73	10.11	10.11	-1.27%	9,108,700
Jun 15, 2026	10.45	10.70	10.24	10.24	10.24	-5.01%	4,695,100
Jun 12, 2026	10.69	10.86	10.32	10.78	10.78	1.70%	5,082,500
Jun 11, 2026	10.65	10.78	10.38	10.60	10.60	-2.66%	6,493,761
Jun 10, 2026	10.37	10.89	10.25	10.89	10.89	5.01%	9,276,298
Jun 9, 2026	10.37	10.37	10.37	10.37	10.37	4.96%	991,600
Jun 8, 2026	9.55	10.19	9.53	9.88	9.88	-0.90%	7,463,864
Jun 5, 2026	9.99	10.48	9.73	9.97	9.97	-0.50%	6,823,400
Jun 4, 2026	10.16	10.29	10.02	10.02	10.02	-5.02%	4,498,200
Jun 3, 2026	11.22	11.22	10.55	10.55	10.55	-4.95%	8,452,360
Jun 2, 2026	11.38	11.59	11.06	11.10	11.10	-1.77%	10,560,250
Jun 1, 2026	10.75	11.30	10.66	11.30	11.30	5.02%	9,222,215
May 29, 2026	10.59	11.11	10.56	10.76	10.76	1.70%	10,532,100
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