SHA:603002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	13.70	14.76	13.65	14.39	14.38	3.75%	97,911,520
Apr 23, 2026	13.60	14.20	13.58	13.87	13.86	-0.07%	78,156,670
Apr 22, 2026	13.62	14.21	13.19	13.88	13.87	0.14%	99,464,910
Apr 21, 2026	13.10	14.60	13.01	13.86	13.85	4.37%	120,062,800
Apr 20, 2026	13.04	13.48	12.88	13.28	13.27	2.63%	100,072,800
Apr 17, 2026	12.94	13.28	12.86	12.94	12.93	0.39%	86,237,000
Apr 16, 2026	12.80	13.22	12.51	12.89	12.88	0.08%	98,264,650
Apr 15, 2026	13.00	14.14	12.66	12.88	12.87	0.16%	158,665,400
Apr 14, 2026	11.82	12.86	11.65	12.86	12.85	10.01%	61,468,350
Apr 13, 2026	10.82	11.97	10.80	11.69	11.68	6.86%	95,972,650
Apr 10, 2026	11.12	11.20	10.90	10.94	10.93	-1.44%	55,670,680
Apr 9, 2026	10.81	11.21	10.75	11.10	11.09	0.82%	76,465,130
Apr 8, 2026	10.74	11.08	10.71	11.01	11.00	3.19%	102,091,300
Apr 7, 2026	9.95	10.67	9.90	10.67	10.66	10.00%	33,848,000
Apr 3, 2026	9.83	9.98	9.67	9.70	9.69	-0.10%	25,317,610