SHA:600305 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	6.74	6.77	6.68	6.70	6.70	-0.30%	3,972,700
Oct 27, 2026	6.81	6.85	6.72	6.72	6.72	-1.32%	6,385,604
Oct 26, 2026	6.65	6.82	6.63	6.81	6.81	1.95%	9,542,830
Oct 23, 2026	6.70	6.73	6.62	6.68	6.68	-0.30%	11,592,824
Oct 22, 2026	6.75	6.78	6.68	6.70	6.70	-1.18%	5,846,492
Oct 21, 2026	6.79	6.86	6.76	6.78	6.78	-	5,808,386
Oct 20, 2026	6.83	6.86	6.74	6.78	6.78	-0.59%	5,454,682
Oct 19, 2026	6.80	6.89	6.76	6.82	6.82	-0.29%	6,819,179
Oct 16, 2026	6.87	6.92	6.75	6.84	6.84	-	7,924,565
Oct 15, 2026	6.92	6.96	6.82	6.84	6.84	-1.44%	9,151,575
Oct 14, 2026	6.82	7.02	6.81	6.94	6.94	1.31%	13,665,699
Oct 13, 2026	6.87	6.90	6.81	6.85	6.85	-0.58%	6,311,927
Oct 12, 2026	6.85	6.94	6.85	6.89	6.89	0.58%	9,623,775
Oct 9, 2026	6.77	6.89	6.77	6.85	6.85	1.18%	10,380,236
Oct 8, 2026	6.75	6.78	6.71	6.77	6.77	0.45%	5,104,877
Sep 30, 2026	6.66	6.77	6.65	6.74	6.74	1.05%	5,232,790
Sep 29, 2026	6.66	6.72	6.65	6.67	6.67	-0.30%	4,491,210
Sep 28, 2026	6.65	6.73	6.65	6.69	6.69	0.45%	6,168,434
Sep 24, 2026	6.76	6.81	6.66	6.66	6.66	-1.77%	6,053,600
Sep 23, 2026	6.72	6.90	6.70	6.78	6.78	0.74%	8,957,575
Sep 22, 2026	6.77	6.80	6.72	6.73	6.73	-0.44%	7,015,827
Sep 21, 2026	6.66	6.80	6.65	6.76	6.76	1.81%	7,562,378
Sep 18, 2026	6.63	6.72	6.61	6.64	6.64	0.15%	6,809,078
Sep 17, 2026	6.62	6.68	6.62	6.63	6.63	-0.90%	4,462,731
Sep 16, 2026	6.65	6.72	6.53	6.69	6.69	0.75%	7,019,368
Sep 15, 2026	6.74	6.75	6.62	6.64	6.64	-1.19%	4,935,956
Sep 14, 2026	6.68	6.75	6.67	6.72	6.72	0.30%	4,389,614
Sep 11, 2026	6.84	6.85	6.67	6.70	6.70	-2.19%	9,944,600
Sep 10, 2026	6.91	6.94	6.82	6.85	6.85	-1.15%	5,425,371
Sep 9, 2026	7.00	7.01	6.89	6.93	6.93	-0.43%	8,287,371
Sep 8, 2026	6.91	6.99	6.88	6.96	6.96	1.02%	8,821,501
Sep 7, 2026	6.83	6.92	6.80	6.89	6.89	1.03%	7,909,440
Sep 4, 2026	6.75	6.87	6.73	6.82	6.82	1.34%	8,437,115
Sep 3, 2026	6.80	6.84	6.72	6.73	6.73	-1.03%	5,151,600
Sep 2, 2026	6.88	6.93	6.78	6.80	6.80	-1.45%	6,491,724
Sep 1, 2026	6.80	6.92	6.78	6.90	6.90	1.47%	9,368,649
Aug 31, 2026	6.86	6.95	6.79	6.80	6.80	-0.73%	8,463,884
Aug 28, 2026	6.77	6.87	6.75	6.85	6.85	0.88%	6,252,115
Aug 27, 2026	6.79	6.81	6.69	6.79	6.79	-0.15%	7,304,400
Aug 26, 2026	6.80	6.87	6.76	6.80	6.80	-	6,151,444
Aug 25, 2026	6.70	6.86	6.68	6.80	6.80	1.49%	9,991,140
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