SHA:603002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.16	17.39	16.16	16.49	-	-0.42%	43,964,200
May 27, 2026	17.00	17.47	15.94	16.56	16.56	-2.47%	86,439,290
May 26, 2026	16.53	17.38	16.03	16.98	16.98	2.78%	95,878,950
May 25, 2026	16.48	17.03	16.21	16.52	16.52	1.41%	69,435,650
May 22, 2026	15.13	16.42	15.13	16.29	16.29	7.74%	83,896,900
May 21, 2026	15.80	16.86	15.02	15.12	15.12	-3.45%	83,381,000
May 20, 2026	15.83	16.10	15.47	15.66	15.66	-1.07%	49,571,210
May 19, 2026	14.73	16.00	14.47	15.83	15.83	5.67%	79,205,350
May 18, 2026	14.85	15.65	14.73	14.98	14.98	-1.06%	71,648,810
May 15, 2026	17.50	17.53	14.88	15.14	15.14	-7.40%	114,924,500
May 14, 2026	16.33	17.02	15.44	16.35	16.35	0.99%	97,781,150
May 13, 2026	14.80	16.61	14.61	16.19	16.19	7.22%	106,257,200
May 12, 2026	15.21	15.38	14.72	15.10	15.10	-1.37%	56,276,280
May 11, 2026	15.60	15.68	15.08	15.31	15.31	-0.07%	64,515,950
May 8, 2026	15.50	15.74	14.84	15.32	15.32	-	78,208,660
May 7, 2026	13.94	15.32	13.68	15.32	15.32	9.98%	69,840,940
May 6, 2026	14.00	14.44	13.83	13.93	13.93	0.80%	75,848,850
Apr 30, 2026	14.53	14.66	13.80	13.82	13.82	-3.63%	85,213,860
Apr 29, 2026	13.98	14.96	13.96	14.34	14.34	-2.78%	107,010,300
Apr 28, 2026	14.91	15.60	14.37	14.75	14.75	-2.64%	97,889,390
Apr 27, 2026	14.42	15.32	14.15	15.15	15.15	5.28%	97,989,320
Apr 24, 2026	13.70	14.76	13.65	14.39	14.39	3.75%	97,911,520
Apr 23, 2026	13.60	14.20	13.58	13.87	13.87	-0.07%	78,156,670
Apr 22, 2026	13.62	14.21	13.19	13.88	13.88	0.14%	99,464,910
Apr 21, 2026	13.10	14.60	13.01	13.86	13.86	4.37%	120,062,800
Apr 20, 2026	13.04	13.48	12.88	13.28	13.28	2.63%	100,072,800
Apr 17, 2026	12.94	13.28	12.86	12.94	12.94	0.39%	86,237,000
Apr 16, 2026	12.80	13.22	12.51	12.89	12.89	0.08%	98,264,650
Apr 15, 2026	13.00	14.14	12.66	12.88	12.88	0.16%	158,665,400
Apr 14, 2026	11.82	12.86	11.65	12.86	12.86	10.01%	61,468,350
Apr 13, 2026	10.82	11.97	10.80	11.69	11.69	6.86%	95,972,650
Apr 10, 2026	11.12	11.20	10.90	10.94	10.94	-1.44%	55,670,680
Apr 9, 2026	10.81	11.21	10.75	11.10	11.10	0.82%	76,465,130
Apr 8, 2026	10.74	11.08	10.71	11.01	11.01	3.19%	102,091,300
Apr 7, 2026	9.95	10.67	9.90	10.67	10.67	10.00%	33,848,000
Apr 3, 2026	9.83	9.98	9.67	9.70	9.70	-0.10%	25,317,610
Apr 2, 2026	10.20	10.20	9.59	9.71	9.71	-4.24%	29,689,650
Apr 1, 2026	10.09	10.40	10.07	10.14	10.14	3.05%	34,875,300
Mar 31, 2026	10.28	10.28	9.79	9.84	9.84	-3.53%	33,033,250
Mar 30, 2026	10.15	10.47	10.03	10.20	10.20	-1.35%	43,499,450
Mar 27, 2026	9.18	10.34	9.12	10.34	10.34	10.00%	41,122,850
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%	43,254,310
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