SHA:603020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.81	11.03	10.78	11.00	11.00	1.85%	3,580,400
Jan 29, 2026	10.89	10.99	10.75	10.80	10.80	-1.19%	3,557,400
Jan 28, 2026	11.00	11.14	10.91	10.93	10.93	-1.18%	3,293,700
Jan 27, 2026	11.10	11.17	10.87	11.06	11.06	-0.81%	3,455,100
Jan 26, 2026	11.13	11.32	11.04	11.15	11.15	-0.09%	4,754,100
Jan 23, 2026	11.25	11.28	11.11	11.16	11.16	-0.36%	4,101,826
Jan 22, 2026	10.98	11.31	10.91	11.20	11.20	2.00%	6,350,700
Jan 21, 2026	10.97	11.14	10.90	10.98	10.98	0.27%	5,895,342
Jan 20, 2026	10.74	10.96	10.65	10.95	10.95	1.96%	6,357,926
Jan 19, 2026	10.64	10.78	10.52	10.74	10.74	0.94%	3,461,276
Jan 16, 2026	10.70	10.71	10.57	10.64	10.64	0.28%	3,382,600
Jan 15, 2026	10.65	10.84	10.58	10.61	10.61	-1.39%	6,321,900
Jan 14, 2026	10.91	11.12	10.62	10.76	10.76	-1.37%	10,583,800
Jan 13, 2026	10.81	11.21	10.76	10.91	10.91	0.46%	9,392,057
Jan 12, 2026	10.45	11.36	10.42	10.86	10.86	4.73%	13,042,700
Jan 9, 2026	10.29	10.37	10.18	10.37	10.37	1.17%	4,443,800
Jan 8, 2026	10.29	10.33	10.21	10.25	10.25	-0.19%	3,445,200
Jan 7, 2026	10.17	10.39	10.15	10.27	10.27	1.18%	4,849,757
Jan 6, 2026	10.16	10.21	10.09	10.15	10.15	-0.10%	3,307,300
Jan 5, 2026	10.14	10.20	10.11	10.16	10.16	0.20%	2,481,300
Dec 31, 2025	10.10	10.17	10.00	10.14	10.14	0.20%	2,904,900
Dec 30, 2025	10.28	10.29	10.10	10.12	10.12	-1.46%	2,652,500
Dec 29, 2025	10.16	10.37	10.05	10.27	10.27	0.98%	3,867,400
Dec 26, 2025	10.42	10.42	10.16	10.17	10.17	-1.36%	3,951,000
Dec 25, 2025	10.39	10.41	10.20	10.31	10.31	-0.29%	2,915,500
Dec 24, 2025	10.24	10.42	10.12	10.34	10.34	0.98%	3,141,700
Dec 23, 2025	10.55	10.65	10.24	10.24	10.24	-1.82%	4,639,000
Dec 22, 2025	10.24	10.78	10.20	10.43	10.43	3.27%	7,863,000
Dec 19, 2025	10.10	10.19	10.05	10.10	10.10	-	2,695,800
Dec 18, 2025	9.97	10.16	9.89	10.10	10.10	1.51%	4,753,200
Dec 17, 2025	9.84	9.95	9.66	9.95	9.95	1.22%	4,037,000
Dec 16, 2025	9.85	9.86	9.70	9.83	9.83	0.10%	2,697,100
Dec 15, 2025	9.80	9.83	9.70	9.82	9.82	0.41%	2,361,100
Dec 12, 2025	9.70	9.87	9.70	9.78	9.78	0.31%	3,312,300
Dec 11, 2025	9.95	9.97	9.75	9.75	9.75	-1.81%	3,106,400
Dec 10, 2025	9.96	10.05	9.89	9.93	9.93	-0.40%	2,583,200
Dec 9, 2025	10.00	10.05	9.95	9.97	9.97	-0.50%	2,295,876
Dec 8, 2025	10.12	10.13	9.98	10.02	10.02	-0.50%	3,430,900
Dec 5, 2025	9.95	10.20	9.88	10.07	10.07	0.90%	3,677,200
Dec 4, 2025	10.20	10.20	9.94	9.98	9.98	-1.96%	3,839,400
Dec 3, 2025	10.33	10.33	10.11	10.18	10.18	0.30%	4,135,400
Dec 2, 2025	10.18	10.22	10.05	10.15	10.15	0.20%	1,910,500
Dec 1, 2025	10.33	10.33	10.11	10.13	10.13	-0.88%	2,752,200
Nov 28, 2025	10.09	10.23	10.05	10.22	10.22	1.29%	2,393,900
Nov 27, 2025	9.95	10.17	9.94	10.09	10.09	1.41%	3,215,700
Nov 26, 2025	10.17	10.17	9.90	9.95	9.95	-1.39%	3,104,200
Nov 25, 2025	10.13	10.20	10.07	10.09	10.09	0.20%	2,753,200
Nov 24, 2025	9.98	10.16	9.98	10.07	10.07	1.00%	3,603,000
Nov 21, 2025	10.36	10.43	9.96	9.97	9.97	-4.68%	6,911,201
Nov 20, 2025	10.53	10.75	10.40	10.46	10.46	-0.95%	3,708,400