SHA:603020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.32	14.11	13.13	14.03	14.03	6.37%	13,761,500
Jul 9, 2026	13.16	13.38	12.61	13.19	13.19	-0.45%	12,057,900
Jul 8, 2026	12.85	13.98	12.71	13.25	13.25	0.23%	21,334,900
Jul 7, 2026	14.54	14.69	13.22	13.22	13.22	-10.01%	20,552,081
Jul 6, 2026	13.87	14.69	13.52	14.69	14.69	10.04%	9,771,300
Jul 3, 2026	13.78	13.95	13.31	13.35	13.35	-3.26%	8,063,300
Jul 2, 2026	14.10	14.44	13.70	13.80	13.80	-1.57%	9,162,984
Jul 1, 2026	13.98	14.77	13.81	14.02	14.02	0.14%	9,661,700
Jun 30, 2026	13.82	14.17	13.23	14.10	14.00	2.17%	10,883,600
Jun 29, 2026	14.16	14.57	13.70	13.80	13.70	-4.30%	13,007,900
Jun 26, 2026	14.90	14.90	14.38	14.42	14.32	-3.93%	10,265,400
Jun 25, 2026	14.64	15.15	14.50	15.01	14.90	2.11%	15,001,121
Jun 24, 2026	14.45	14.86	13.99	14.70	14.60	1.59%	15,254,912
Jun 23, 2026	15.07	15.15	14.37	14.47	14.37	-2.69%	14,763,755
Jun 22, 2026	13.89	15.00	13.89	14.87	14.76	6.52%	24,043,459
Jun 18, 2026	13.77	14.58	13.60	13.96	13.86	0.50%	33,945,700
Jun 17, 2026	12.88	13.89	12.43	13.89	13.79	9.98%	30,385,150
Jun 16, 2026	11.87	12.68	11.69	12.63	12.54	7.58%	23,752,530
Jun 15, 2026	13.10	13.10	11.74	11.74	11.66	-9.97%	30,618,730
Jun 12, 2026	11.98	13.04	11.88	13.04	12.95	10.04%	23,846,830
Jun 11, 2026	11.64	12.09	11.58	11.85	11.77	-1.00%	14,519,100
Jun 10, 2026	11.65	12.14	11.52	11.97	11.89	2.84%	19,020,100
Jun 9, 2026	10.69	11.64	10.69	11.64	11.56	10.02%	19,301,200
Jun 8, 2026	10.50	10.75	10.34	10.58	10.50	-0.84%	12,000,900
Jun 5, 2026	9.70	10.67	9.70	10.67	10.59	10.00%	11,450,000
Jun 4, 2026	9.79	9.85	9.55	9.70	9.63	-0.82%	4,019,100
Jun 3, 2026	9.91	10.00	9.70	9.78	9.71	-1.41%	4,178,400
Jun 2, 2026	10.20	10.31	9.86	9.92	9.85	-2.75%	3,411,525
Jun 1, 2026	9.71	10.31	9.70	10.20	10.13	4.40%	5,446,800
May 29, 2026	9.87	9.98	9.72	9.77	9.70	-1.81%	4,605,400
May 28, 2026	9.96	10.08	9.82	9.95	9.88	-	4,563,600
May 27, 2026	10.41	10.47	9.90	9.95	9.88	-4.97%	7,927,000
May 26, 2026	10.74	10.74	10.35	10.47	10.40	-1.41%	5,724,800
May 25, 2026	10.17	10.69	10.14	10.62	10.54	4.94%	9,102,300
May 22, 2026	10.25	10.30	10.01	10.12	10.05	-	7,722,270
May 21, 2026	10.76	10.84	10.11	10.12	10.05	-4.62%	8,392,000
May 20, 2026	10.83	10.84	10.48	10.61	10.53	-1.03%	6,777,070
May 19, 2026	10.56	10.73	10.44	10.72	10.64	2.29%	6,270,570
May 18, 2026	10.88	10.88	10.28	10.48	10.41	-3.68%	10,918,400
May 15, 2026	10.80	11.14	10.69	10.88	10.80	0.74%	8,730,395
May 14, 2026	11.60	11.77	10.79	10.80	10.72	-5.92%	15,145,400
May 13, 2026	11.91	11.94	11.22	11.48	11.40	-4.09%	17,933,000
May 12, 2026	12.20	12.69	11.82	11.97	11.89	0.34%	16,606,510
May 11, 2026	12.04	12.20	11.64	11.93	11.85	2.67%	17,398,330
May 8, 2026	11.31	11.74	11.24	11.62	11.54	3.11%	7,769,200
May 7, 2026	10.95	11.33	10.90	11.27	11.19	2.92%	6,518,700
May 6, 2026	10.93	11.20	10.88	10.95	10.87	0.74%	5,122,100
Apr 30, 2026	10.78	10.98	10.78	10.87	10.79	-	3,247,486
Apr 29, 2026	10.66	10.94	10.61	10.87	10.79	2.07%	3,071,800
Apr 28, 2026	10.97	10.99	10.60	10.65	10.57	-2.83%	4,963,800