SHA:603020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	9.90	10.21	9.89	10.10	10.10	1.81%	5,930,100
Aug 26, 2026	9.98	10.08	9.87	9.92	9.92	-0.50%	3,335,600
Aug 25, 2026	9.86	10.03	9.77	9.97	9.97	1.12%	3,669,830
Aug 24, 2026	10.05	10.05	9.74	9.86	9.86	-1.99%	3,984,080
Aug 21, 2026	9.95	10.13	9.80	10.06	10.06	0.10%	3,324,140
Aug 20, 2026	9.92	10.13	9.88	10.05	10.05	2.03%	3,494,000
Aug 19, 2026	10.20	10.30	9.81	9.85	9.85	-4.46%	7,363,900
Aug 18, 2026	10.41	10.54	10.22	10.31	10.31	-0.87%	5,212,300
Aug 17, 2026	10.30	10.43	10.10	10.40	10.40	1.56%	5,869,000
Aug 14, 2026	10.64	10.64	10.05	10.24	10.24	-1.54%	7,834,100
Aug 13, 2026	10.61	10.69	10.36	10.40	10.40	-1.98%	6,461,400
Aug 12, 2026	10.47	10.89	10.47	10.61	10.61	0.86%	9,727,600
Aug 11, 2026	11.01	11.53	10.48	10.52	10.52	-4.45%	17,858,800
Aug 10, 2026	10.08	11.01	9.86	11.01	11.01	9.99%	11,828,400
Aug 7, 2026	10.16	10.16	9.90	10.01	10.01	-0.99%	5,244,000
Aug 6, 2026	10.03	10.28	9.95	10.11	10.11	0.10%	6,067,700
Aug 5, 2026	9.95	10.21	9.88	10.10	10.10	2.75%	6,836,500
Aug 4, 2026	9.44	9.94	9.40	9.83	9.83	4.69%	6,381,320
Aug 3, 2026	9.20	9.49	9.20	9.39	9.39	1.19%	4,541,300
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