SHA:603002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	12.91	13.90	12.90	13.57	13.57	1.57%	79,540,955
Nov 4, 2026	12.52	13.51	11.91	13.36	13.36	7.57%	90,586,705
Nov 3, 2026	13.19	13.55	12.36	12.42	12.42	-8.14%	81,769,150
Nov 2, 2026	13.60	14.15	13.35	13.52	13.52	-1.74%	110,515,857
Oct 30, 2026	13.00	14.10	12.52	13.76	13.76	7.33%	118,668,650
Oct 29, 2026	13.34	13.61	12.72	12.82	12.82	-4.68%	41,946,400
Oct 28, 2026	13.25	13.63	12.80	13.45	13.45	5.16%	50,605,000
Oct 27, 2026	13.45	13.60	12.78	12.79	12.79	-3.11%	34,399,700
Oct 26, 2026	13.77	13.82	13.11	13.20	13.20	-6.05%	43,689,400
Oct 23, 2026	13.83	14.18	12.88	14.05	14.05	-1.13%	62,798,800
Oct 22, 2026	15.30	15.43	14.18	14.21	14.21	-7.12%	53,947,300
Oct 21, 2026	15.24	15.85	14.86	15.30	15.30	3.24%	65,803,400
Oct 20, 2026	14.60	15.37	14.50	14.82	14.82	0.27%	44,656,400
Oct 19, 2026	14.89	15.09	13.85	14.78	14.78	-1.60%	56,756,802
Oct 16, 2026	16.42	16.61	14.88	15.02	15.02	-7.63%	75,256,802
Oct 15, 2026	15.80	16.93	15.80	16.26	16.26	-3.44%	56,976,612
Oct 14, 2026	16.63	17.50	16.33	16.84	16.84	1.14%	80,990,800
Oct 13, 2026	14.87	16.98	14.59	16.65	16.65	4.65%	97,756,512
Oct 12, 2026	16.64	16.83	15.91	15.91	15.91	-10.01%	89,248,514
Oct 9, 2026	19.06	20.13	17.01	17.68	17.68	-5.40%	159,102,977
Oct 8, 2026	17.67	19.07	17.60	18.69	18.69	7.79%	135,013,658
Sep 30, 2026	17.65	18.47	17.31	17.34	17.34	-1.25%	62,604,300
Sep 29, 2026	17.53	17.77	17.23	17.56	17.56	-0.06%	39,635,500
Sep 28, 2026	19.00	19.19	17.40	17.57	17.57	-8.44%	58,955,655
Sep 24, 2026	19.85	20.30	19.03	19.19	19.19	-4.57%	69,259,898
Sep 23, 2026	19.86	20.63	19.50	20.11	20.11	1.57%	85,013,200
Sep 22, 2026	20.28	20.38	19.54	19.80	19.80	2.38%	81,303,956
Sep 21, 2026	19.30	19.65	19.10	19.34	19.34	0.83%	71,818,764
Sep 18, 2026	19.62	19.74	18.37	19.18	19.18	-0.21%	107,859,702
Sep 17, 2026	19.38	20.34	19.20	19.22	19.22	-0.83%	109,141,000
Sep 16, 2026	19.03	19.62	18.54	19.38	19.38	3.03%	103,502,137
Sep 15, 2026	18.46	19.48	18.46	18.81	18.81	-	125,688,085
Sep 14, 2026	17.25	19.21	16.70	18.81	18.81	7.73%	145,373,588
Sep 11, 2026	16.41	17.56	15.74	17.46	17.46	3.87%	110,593,425
Sep 10, 2026	16.06	17.23	16.00	16.81	16.81	2.44%	86,042,450
Sep 9, 2026	16.39	16.96	16.25	16.41	16.41	-0.06%	52,234,900
Sep 8, 2026	16.16	16.96	16.16	16.42	16.42	0.61%	84,958,500
Sep 7, 2026	15.20	16.62	15.12	16.32	16.32	8.01%	99,176,872
Sep 4, 2026	15.97	16.30	14.96	15.11	15.11	-4.91%	64,966,733
Sep 3, 2026	16.78	16.79	15.58	15.89	15.89	-3.81%	67,960,600
Sep 2, 2026	16.45	16.98	16.30	16.52	16.52	-1.37%	54,734,943
Sep 1, 2026	17.55	17.60	16.72	16.75	16.75	-4.50%	66,544,401
Aug 31, 2026	17.40	17.90	17.10	17.54	17.54	-0.74%	82,008,726
Aug 28, 2026	17.40	18.46	17.10	17.67	17.67	4.49%	129,072,070
Aug 27, 2026	15.64	16.91	15.64	16.91	16.91	10.02%	58,660,900
Aug 26, 2026	15.75	15.85	14.89	15.37	15.37	-0.97%	45,476,433
Aug 25, 2026	15.00	15.78	14.98	15.52	15.52	-0.89%	44,263,200
Aug 24, 2026	16.61	16.72	15.15	15.66	15.66	-5.21%	63,172,950
Aug 21, 2026	16.28	16.85	15.89	16.52	16.52	1.23%	57,887,227
Aug 20, 2026	16.88	16.89	16.00	16.32	16.32	-0.91%	67,123,300