SHA:603020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.19	9.43	9.12	9.28	9.28	2.54%	7,988,731
Jul 30, 2026	9.36	9.45	8.95	9.05	9.05	-3.21%	7,639,500
Jul 29, 2026	9.28	9.51	9.16	9.35	9.35	1.52%	7,214,600
Jul 28, 2026	9.46	9.64	9.16	9.21	9.21	-2.64%	5,219,700
Jul 27, 2026	8.99	9.57	8.99	9.46	9.46	4.19%	5,741,100
Jul 24, 2026	9.13	9.38	9.03	9.08	9.08	-1.52%	4,873,977
Jul 23, 2026	9.30	9.41	9.10	9.22	9.22	-0.65%	5,985,300
Jul 22, 2026	9.81	10.07	9.27	9.28	9.28	-6.55%	7,609,500
Jul 21, 2026	9.67	10.26	8.87	9.93	9.93	3.22%	15,705,521
Jul 20, 2026	10.80	10.85	9.54	9.62	9.62	-9.25%	12,488,800
Jul 17, 2026	11.67	11.72	10.56	10.60	10.60	-8.86%	8,297,000
Jul 16, 2026	12.60	12.60	11.52	11.63	11.63	-7.33%	8,094,400
Jul 15, 2026	12.57	12.79	12.39	12.55	12.55	1.87%	7,983,400
Jul 14, 2026	12.46	12.60	12.00	12.32	12.32	-2.45%	10,268,070
Jul 13, 2026	13.91	14.00	12.63	12.63	12.63	-9.98%	17,294,470
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