SHA:600307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.66	1.68	1.62	1.64	1.64	-1.80%	59,412,300
Jun 1, 2026	1.60	1.72	1.59	1.67	1.67	4.37%	117,435,904
May 29, 2026	1.62	1.64	1.59	1.60	1.60	-0.62%	68,353,737
May 28, 2026	1.57	1.62	1.56	1.61	1.61	1.90%	59,848,715
May 27, 2026	1.63	1.64	1.57	1.58	1.58	-3.07%	62,487,300
May 26, 2026	1.65	1.65	1.61	1.63	1.63	-0.61%	55,347,447
May 25, 2026	1.64	1.66	1.63	1.64	1.64	0.61%	49,276,600
May 22, 2026	1.61	1.64	1.59	1.63	1.63	1.24%	48,788,975
May 21, 2026	1.64	1.66	1.60	1.61	1.61	-1.83%	60,032,380
May 20, 2026	1.69	1.69	1.63	1.64	1.64	-2.96%	60,505,300
May 19, 2026	1.67	1.69	1.65	1.69	1.69	1.20%	49,593,300
May 18, 2026	1.67	1.67	1.64	1.67	1.67	-	70,940,268
May 15, 2026	1.70	1.71	1.67	1.67	1.67	-1.76%	69,980,801
May 14, 2026	1.76	1.76	1.70	1.70	1.70	-3.41%	89,476,900
May 13, 2026	1.75	1.77	1.74	1.76	1.76	-	62,632,457
May 12, 2026	1.80	1.82	1.75	1.76	1.76	-1.68%	94,822,402
May 11, 2026	1.81	1.83	1.78	1.79	1.79	-1.10%	87,834,206
May 8, 2026	1.77	1.82	1.76	1.81	1.81	1.69%	84,333,493
May 7, 2026	1.80	1.82	1.77	1.78	1.78	-1.11%	69,618,610
May 6, 2026	1.78	1.81	1.76	1.80	1.80	1.69%	72,919,000
Apr 30, 2026	1.79	1.79	1.76	1.77	1.77	-1.12%	56,413,100
Apr 29, 2026	1.74	1.81	1.73	1.79	1.79	2.29%	72,159,594
Apr 28, 2026	1.75	1.76	1.73	1.75	1.75	-	45,824,100
Apr 27, 2026	1.73	1.76	1.70	1.75	1.75	0.57%	72,800,534
Apr 24, 2026	1.76	1.77	1.73	1.74	1.74	-1.69%	68,644,990
Apr 23, 2026	1.79	1.81	1.74	1.77	1.77	-1.67%	96,974,200
Apr 22, 2026	1.80	1.82	1.79	1.80	1.80	-0.55%	64,826,000
Apr 21, 2026	1.82	1.82	1.79	1.81	1.81	-0.55%	48,537,400
Apr 20, 2026	1.81	1.82	1.79	1.82	1.82	0.55%	66,802,500
Apr 17, 2026	1.82	1.83	1.79	1.81	1.81	-1.09%	66,020,209
Apr 16, 2026	1.79	1.83	1.78	1.83	1.83	2.23%	85,058,100
Apr 15, 2026	1.83	1.85	1.79	1.79	1.79	-2.19%	97,408,103
Apr 14, 2026	1.86	1.87	1.81	1.83	1.83	-1.61%	99,655,102
Apr 13, 2026	1.84	1.87	1.83	1.86	1.86	-	83,084,900
Apr 10, 2026	1.89	1.90	1.85	1.86	1.86	-1.59%	87,291,220
Apr 9, 2026	1.91	1.92	1.87	1.89	1.89	-2.07%	81,088,370
Apr 8, 2026	1.89	1.94	1.88	1.93	1.93	3.21%	114,650,200
Apr 7, 2026	1.84	1.87	1.81	1.87	1.87	1.63%	107,632,000
Apr 3, 2026	1.89	1.90	1.82	1.84	1.84	-2.65%	132,942,500
Apr 2, 2026	1.97	1.98	1.89	1.89	1.89	-4.55%	162,927,300
Apr 1, 2026	2.04	2.05	1.95	1.98	1.98	-1.49%	169,856,900
Mar 31, 2026	2.11	2.13	2.00	2.01	2.01	-5.19%	218,566,400
Mar 30, 2026	2.08	2.13	2.01	2.12	2.12	-0.47%	222,897,500
Mar 27, 2026	2.02	2.13	1.98	2.13	2.13	1.91%	260,309,100
Mar 26, 2026	2.17	2.28	2.07	2.09	2.09	-4.13%	304,729,000
Mar 25, 2026	2.11	2.22	2.08	2.18	2.18	0.93%	356,250,300
Mar 24, 2026	2.10	2.17	2.04	2.16	2.16	4.35%	351,763,267
Mar 23, 2026	2.04	2.21	2.01	2.07	2.07	-2.82%	397,750,493
Mar 20, 2026	2.23	2.32	2.11	2.13	2.13	-6.58%	471,008,700
Mar 19, 2026	2.40	2.51	2.28	2.28	2.28	-5.79%	791,837,300