SHA:603002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	15.80	16.86	15.02	15.12	15.11	-3.45%	83,381,000
May 20, 2026	15.83	16.10	15.47	15.66	15.65	-1.07%	49,571,210
May 19, 2026	14.73	16.00	14.47	15.83	15.82	5.67%	79,205,350
May 18, 2026	14.85	15.65	14.73	14.98	14.97	-1.06%	71,648,810
May 15, 2026	17.50	17.53	14.88	15.14	15.13	-7.40%	114,924,500
May 14, 2026	16.33	17.02	15.44	16.35	16.34	0.99%	97,781,150
May 13, 2026	14.80	16.61	14.61	16.19	16.18	7.22%	106,257,200
May 12, 2026	15.21	15.38	14.72	15.10	15.09	-1.37%	56,276,280
May 11, 2026	15.60	15.68	15.08	15.31	15.30	-0.07%	64,515,950
May 8, 2026	15.50	15.74	14.84	15.32	15.31	-	78,208,660
May 7, 2026	13.94	15.32	13.68	15.32	15.31	9.98%	69,840,940
May 6, 2026	14.00	14.44	13.83	13.93	13.92	0.80%	75,848,850
Apr 30, 2026	14.53	14.66	13.80	13.82	13.81	-3.63%	85,213,860
Apr 29, 2026	13.98	14.96	13.96	14.34	14.33	-2.78%	107,010,300
Apr 28, 2026	14.91	15.60	14.37	14.75	14.74	-2.64%	97,889,390
Apr 27, 2026	14.42	15.32	14.15	15.15	15.14	5.28%	97,989,320