SHA:600305 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	6.76	6.90	6.72	6.88	6.75	1.93%	8,931,845
Jun 11, 2026	6.90	6.90	6.72	6.75	6.63	-1.89%	6,609,995
Jun 10, 2026	6.85	6.90	6.80	6.88	6.75	-	5,224,900
Jun 9, 2026	6.94	6.95	6.85	6.88	6.75	-0.29%	4,208,310
Jun 8, 2026	6.90	7.00	6.83	6.90	6.77	-0.58%	6,502,430
Jun 5, 2026	6.89	7.03	6.84	6.94	6.81	1.02%	7,313,219
Jun 4, 2026	7.05	7.08	6.85	6.87	6.74	-2.41%	8,773,931
Jun 3, 2026	7.20	7.21	7.04	7.04	6.91	-2.36%	10,948,630
Jun 2, 2026	7.29	7.31	7.20	7.21	7.08	-1.23%	7,484,916
Jun 1, 2026	7.24	7.32	7.20	7.30	7.17	0.55%	7,433,933
May 29, 2026	7.22	7.29	7.18	7.26	7.13	0.14%	7,198,969
May 28, 2026	7.30	7.31	7.22	7.25	7.12	-0.82%	6,462,515
May 27, 2026	7.31	7.33	7.21	7.31	7.18	0.14%	9,553,924
May 26, 2026	7.30	7.31	7.25	7.30	7.17	0.41%	6,145,693