SHA:603002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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