SHA:603002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	145,373,500
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%	54,734,940
Sep 1, 2026	17.55	17.60	16.72	16.75	16.75	-4.50%	66,544,400
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%	57,887,220
Aug 20, 2026	16.88	16.89	16.00	16.32	16.32	-0.91%	67,123,300
Aug 19, 2026	17.07	18.00	16.30	16.47	16.47	-7.68%	90,261,010
Aug 18, 2026	18.54	19.00	17.50	17.84	17.84	1.42%	141,861,926
Aug 17, 2026	16.25	17.59	16.20	17.59	17.59	10.01%	60,296,003
Aug 14, 2026	15.21	16.64	15.21	15.99	15.99	5.68%	98,671,640
Aug 13, 2026	15.60	16.12	15.12	15.13	15.13	-1.18%	55,036,715
Aug 12, 2026	15.12	15.46	14.81	15.31	15.31	2.55%	48,555,536
Aug 11, 2026	15.06	15.38	14.77	14.93	14.93	-1.65%	55,750,290
Aug 10, 2026	15.48	15.75	14.63	15.18	15.18	0.86%	86,749,949
Aug 7, 2026	14.08	15.44	13.77	15.05	15.05	7.19%	104,268,100
Aug 6, 2026	13.30	14.32	13.20	14.04	14.04	3.85%	67,547,650
Aug 5, 2026	12.40	13.66	12.31	13.52	13.52	8.07%	55,907,100
Aug 4, 2026	11.90	12.61	11.73	12.51	12.51	6.47%	48,525,500
Aug 3, 2026	12.10	12.40	11.65	11.75	11.75	-4.55%	49,698,790
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