SHA:603002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.38	12.69	12.10	12.31	12.31	6.67%	78,087,667
Jul 30, 2026	12.50	12.59	11.36	11.54	11.54	-7.90%	59,644,146
Jul 29, 2026	13.10	13.33	11.97	12.53	12.53	-5.58%	69,684,410
Jul 28, 2026	13.97	14.45	13.07	13.27	13.27	-7.27%	52,068,300
Jul 27, 2026	13.65	14.34	13.15	14.31	14.31	6.08%	57,532,500
Jul 24, 2026	13.57	14.35	13.34	13.49	13.49	-3.23%	44,838,502
Jul 23, 2026	14.08	14.78	13.60	13.94	13.94	1.01%	66,887,250
Jul 22, 2026	13.80	14.89	13.60	13.80	13.80	-4.56%	83,966,850
Jul 21, 2026	13.69	14.48	12.92	14.46	14.46	0.70%	103,553,900
Jul 20, 2026	16.20	16.26	14.36	14.36	14.36	-9.97%	43,957,900
Jul 17, 2026	17.57	17.68	15.88	15.95	15.95	-7.43%	55,697,600
Jul 16, 2026	17.66	18.76	16.99	17.23	17.23	-5.17%	61,264,683
Jul 15, 2026	19.30	19.38	18.13	18.17	18.17	-0.16%	66,635,900
Jul 14, 2026	16.63	18.42	16.40	18.20	18.20	6.43%	70,909,070
Jul 13, 2026	18.67	19.03	17.10	17.10	17.10	-10.00%	51,844,750
Jul 10, 2026	20.05	21.10	18.99	19.00	19.00	-5.28%	65,449,300
Jul 9, 2026	20.14	20.36	18.94	20.06	20.06	1.31%	64,728,032
Jul 8, 2026	21.03	21.20	19.40	19.80	19.80	-4.76%	61,234,113
Jul 7, 2026	21.89	22.10	20.43	20.79	20.79	-3.17%	55,964,777
Jul 6, 2026	22.78	23.80	21.15	21.47	21.47	-4.07%	70,760,476
Jul 3, 2026	22.00	23.50	21.87	22.38	22.38	-1.80%	78,372,420
Jul 2, 2026	22.61	24.70	22.11	22.79	22.79	-4.16%	86,241,950
Jul 1, 2026	23.69	25.60	23.41	23.78	23.78	-1.61%	88,730,484
Jun 30, 2026	24.03	24.52	23.23	24.17	24.17	-0.62%	94,166,127
Jun 29, 2026	27.00	27.01	23.61	24.32	24.32	-7.28%	126,013,803
Jun 26, 2026	24.18	27.45	23.68	26.23	26.23	5.13%	134,286,186
Jun 25, 2026	23.07	25.15	22.78	24.95	24.95	6.22%	126,707,847
Jun 24, 2026	22.57	23.97	22.50	23.49	23.49	0.60%	112,334,118
Jun 23, 2026	26.00	26.45	23.35	23.35	23.35	-9.98%	116,330,030
Jun 22, 2026	23.66	25.94	23.11	25.94	25.94	10.01%	150,455,583
Jun 18, 2026	23.64	24.65	22.67	23.58	23.58	1.64%	141,835,906
Jun 17, 2026	21.50	23.20	21.50	23.20	23.20	10.00%	78,533,434
Jun 16, 2026	19.89	21.09	19.88	21.09	21.09	10.02%	91,213,210
Jun 15, 2026	17.76	19.17	17.60	19.17	19.17	9.98%	53,784,820
Jun 12, 2026	17.96	18.50	17.31	17.43	17.43	-2.54%	100,136,800
Jun 11, 2026	18.35	18.49	17.22	17.90	17.89	-1.92%	134,314,700
Jun 10, 2026	17.00	18.25	17.00	18.25	18.23	10.01%	199,590,900
Jun 9, 2026	15.65	16.59	15.64	16.59	16.58	10.01%	75,712,394
Jun 8, 2026	15.16	15.84	15.08	15.08	15.07	-9.97%	47,527,210
Jun 5, 2026	17.25	17.60	16.68	16.75	16.74	-4.67%	60,108,410
Jun 4, 2026	16.85	17.68	16.12	17.57	17.56	1.50%	92,886,380
Jun 3, 2026	18.29	18.56	17.04	17.31	17.30	-5.82%	122,380,500
Jun 2, 2026	16.70	18.74	16.67	18.38	18.36	7.86%	123,045,300
Jun 1, 2026	16.29	17.74	16.20	17.04	17.03	2.77%	98,214,850
May 29, 2026	17.30	18.56	16.20	16.58	16.57	-4.82%	116,160,900
May 28, 2026	16.16	17.42	16.16	17.42	17.41	5.19%	94,277,700
May 27, 2026	17.00	17.47	15.94	16.56	16.55	-2.47%	86,439,290
May 26, 2026	16.53	17.38	16.03	16.98	16.97	2.78%	95,878,950
May 25, 2026	16.48	17.03	16.21	16.52	16.51	1.41%	69,435,650
May 22, 2026	15.13	16.42	15.13	16.29	16.28	7.74%	83,896,900