SHA:600305 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	6.61	6.71	6.55	6.70	6.70	1.67%	9,157,288
Aug 21, 2026	6.72	6.72	6.57	6.59	6.59	-1.93%	8,819,956
Aug 20, 2026	6.75	6.82	6.64	6.72	6.72	-0.74%	12,025,829
Aug 19, 2026	6.86	6.91	6.76	6.77	6.77	-1.31%	7,886,737
Aug 18, 2026	6.78	6.91	6.76	6.86	6.86	0.73%	8,039,733
Aug 17, 2026	6.80	6.83	6.72	6.81	6.81	0.29%	6,268,905
Aug 14, 2026	6.92	6.92	6.79	6.79	6.79	-1.59%	7,733,580
Aug 13, 2026	6.88	6.94	6.83	6.90	6.90	0.15%	6,451,425
Aug 12, 2026	6.87	6.93	6.82	6.89	6.89	-0.14%	6,333,278
Aug 11, 2026	6.95	7.00	6.88	6.90	6.90	-0.86%	7,172,246
Aug 10, 2026	6.81	6.98	6.79	6.96	6.96	2.20%	13,700,270
Aug 7, 2026	6.88	6.90	6.74	6.81	6.81	-1.02%	10,993,899
Aug 6, 2026	6.97	6.97	6.84	6.88	6.88	-1.29%	8,013,777
Aug 5, 2026	7.06	7.06	6.94	6.97	6.97	-0.71%	6,528,684
Aug 4, 2026	7.16	7.16	7.01	7.02	7.02	-1.82%	8,363,298
Aug 3, 2026	7.09	7.18	7.06	7.15	7.15	0.85%	9,550,432
Jul 31, 2026	6.98	7.11	6.96	7.09	7.09	0.28%	11,808,568
Jul 30, 2026	6.90	7.07	6.89	7.07	7.07	2.17%	14,044,989
Jul 29, 2026	6.76	6.95	6.75	6.92	6.92	2.06%	12,918,770
Jul 28, 2026	6.66	6.78	6.60	6.78	6.78	1.95%	8,451,711
Jul 27, 2026	6.65	6.70	6.58	6.65	6.65	0.45%	6,483,230
Jul 24, 2026	6.76	6.76	6.62	6.62	6.62	-1.93%	5,775,791
Jul 23, 2026	6.67	6.77	6.61	6.75	6.75	0.75%	6,532,824
Jul 22, 2026	6.71	6.73	6.56	6.70	6.70	-	11,956,193
Jul 21, 2026	6.80	6.92	6.68	6.70	6.70	-1.33%	14,059,829
Jul 20, 2026	6.84	6.93	6.71	6.79	6.79	0.15%	11,916,580
Jul 17, 2026	6.86	7.02	6.77	6.78	6.78	-1.31%	13,857,191
Jul 16, 2026	6.81	6.90	6.76	6.87	6.87	0.73%	9,582,374
Jul 15, 2026	6.70	6.83	6.66	6.82	6.82	1.79%	9,360,073
Jul 14, 2026	6.61	6.76	6.60	6.70	6.70	1.36%	10,281,230
Jul 13, 2026	6.50	6.65	6.47	6.61	6.61	1.54%	10,127,430
Jul 10, 2026	6.44	6.55	6.38	6.51	6.51	0.77%	7,272,401
Jul 9, 2026	6.56	6.58	6.44	6.46	6.46	-1.82%	7,175,005
Jul 8, 2026	6.58	6.64	6.48	6.58	6.58	0.30%	6,087,211
Jul 7, 2026	6.65	6.65	6.52	6.56	6.56	-1.50%	5,561,240
Jul 6, 2026	6.51	6.69	6.48	6.66	6.66	2.15%	8,251,110
Jul 3, 2026	6.55	6.61	6.48	6.52	6.52	0.15%	5,807,710
Jul 2, 2026	6.44	6.59	6.40	6.51	6.51	0.62%	8,944,900
Jul 1, 2026	6.31	6.50	6.27	6.47	6.47	2.54%	10,005,093
Jun 30, 2026	6.45	6.48	6.27	6.31	6.31	-2.17%	8,545,629
Jun 29, 2026	6.50	6.61	6.36	6.57	6.45	0.92%	9,809,589
Jun 26, 2026	6.63	6.64	6.48	6.51	6.39	-1.81%	6,565,899
Jun 25, 2026	6.69	6.71	6.59	6.63	6.51	-1.49%	7,552,788
Jun 24, 2026	6.79	6.82	6.68	6.73	6.61	-0.15%	8,018,686
Jun 23, 2026	6.62	6.88	6.58	6.74	6.62	1.66%	11,476,481
Jun 22, 2026	6.59	6.64	6.40	6.63	6.51	0.45%	10,263,194
Jun 18, 2026	6.63	6.68	6.59	6.60	6.48	-1.05%	5,431,346
Jun 17, 2026	6.80	6.80	6.66	6.67	6.55	-2.06%	7,535,732
Jun 16, 2026	6.86	6.88	6.73	6.81	6.69	-1.16%	6,830,773
Jun 15, 2026	6.89	6.93	6.84	6.89	6.76	0.15%	6,720,757