SHA:603002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.18	9.85	9.12	9.80	-	4.26%	22,367,300
Mar 26, 2026	9.61	9.72	9.34	9.40	9.40	-2.99%	20,796,650
Mar 25, 2026	9.51	9.85	9.51	9.69	9.69	2.00%	27,633,000
Mar 24, 2026	9.35	9.55	9.09	9.50	9.50	3.94%	37,128,200
Mar 23, 2026	9.69	9.78	9.07	9.14	9.14	-7.77%	48,104,900
Mar 20, 2026	10.74	10.80	9.91	9.91	9.91	-5.89%	42,407,350
Mar 19, 2026	10.40	10.80	10.39	10.53	10.53	-1.96%	31,854,350
Mar 18, 2026	10.40	10.83	10.38	10.74	10.74	3.47%	43,254,311
Mar 17, 2026	11.00	11.00	10.36	10.38	10.38	-5.98%	57,545,150
Mar 16, 2026	10.69	11.08	10.55	11.04	11.04	3.27%	57,947,400
Mar 13, 2026	10.41	10.94	10.40	10.69	10.69	1.04%	43,277,350
Mar 12, 2026	10.67	10.94	10.45	10.58	10.58	-1.67%	35,354,050
Mar 11, 2026	10.88	11.13	10.73	10.76	10.76	-0.19%	47,352,050
Mar 10, 2026	10.40	10.97	10.36	10.78	10.78	5.17%	47,904,050
Mar 9, 2026	10.30	10.30	9.80	10.25	10.25	-2.47%	42,112,120
Mar 6, 2026	10.57	10.69	10.36	10.51	10.51	-1.22%	31,655,250
Mar 5, 2026	10.98	11.10	10.52	10.64	10.64	-0.47%	48,122,700
Mar 4, 2026	10.62	11.05	10.58	10.69	10.69	-1.11%	48,921,600
Mar 3, 2026	11.35	11.52	10.78	10.81	10.81	-2.79%	66,374,750
Mar 2, 2026	11.31	11.49	11.06	11.12	11.12	-3.64%	68,112,350
Feb 27, 2026	11.81	11.93	11.36	11.54	11.54	-5.33%	91,452,200
Feb 26, 2026	11.27	12.34	11.21	12.19	12.19	5.63%	110,542,800
Feb 25, 2026	10.68	11.63	10.61	11.54	11.54	8.97%	114,704,600
Feb 24, 2026	9.86	10.66	9.80	10.59	10.59	9.29%	117,606,200
Feb 13, 2026	9.58	9.92	9.45	9.69	9.69	0.73%	40,313,800
Feb 12, 2026	9.65	9.73	9.45	9.62	9.62	0.52%	32,346,150
Feb 11, 2026	9.41	9.92	9.36	9.57	9.57	1.16%	42,311,550
Feb 10, 2026	9.38	9.62	9.23	9.46	9.46	1.39%	38,634,160
Feb 9, 2026	9.15	9.35	9.09	9.33	9.33	3.78%	38,485,050
Feb 6, 2026	9.15	9.32	8.94	8.99	8.99	-2.81%	50,416,450
Feb 5, 2026	9.58	9.83	9.18	9.25	9.25	-4.44%	60,424,100
Feb 4, 2026	9.39	9.74	9.33	9.68	9.68	3.97%	70,393,600
Feb 3, 2026	9.29	9.38	9.09	9.31	9.31	2.20%	44,854,000
Feb 2, 2026	9.21	9.66	9.09	9.11	9.11	-1.73%	66,070,520
Jan 30, 2026	8.78	9.36	8.69	9.27	9.27	4.16%	80,163,330
Jan 29, 2026	8.85	9.16	8.79	8.90	8.90	0.56%	52,066,600
Jan 28, 2026	8.88	9.02	8.71	8.85	8.85	-0.56%	35,742,900
Jan 27, 2026	8.83	8.96	8.58	8.90	8.90	0.34%	40,700,250
Jan 26, 2026	8.82	9.04	8.79	8.87	8.87	0.23%	53,772,550
Jan 23, 2026	8.85	9.13	8.81	8.85	8.85	1.14%	79,102,680
Jan 22, 2026	8.69	8.95	8.52	8.75	8.75	2.46%	88,159,290
Jan 21, 2026	8.06	8.92	8.06	8.54	8.54	4.66%	97,057,660
Jan 20, 2026	8.07	8.32	8.05	8.16	8.16	1.12%	45,169,790
Jan 19, 2026	8.00	8.12	7.94	8.07	8.07	-0.12%	41,019,979
Jan 16, 2026	8.20	8.20	7.98	8.08	8.08	-1.34%	85,757,609
Jan 15, 2026	7.54	8.34	7.50	8.19	8.19	8.05%	116,907,400
Jan 14, 2026	7.56	7.71	7.45	7.58	7.58	0.13%	25,270,300
Jan 13, 2026	7.75	7.83	7.52	7.57	7.57	-2.70%	28,410,400
Jan 12, 2026	7.72	7.80	7.66	7.78	7.78	0.78%	26,729,050
Jan 9, 2026	7.70	7.78	7.65	7.72	7.72	-0.26%	23,530,737