SHA:603020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.96	10.08	9.91	10.00	-	0.50%	1,382,100
May 27, 2026	10.41	10.47	9.90	9.95	9.95	-4.97%	7,927,000
May 26, 2026	10.74	10.74	10.35	10.47	10.47	-1.41%	5,724,800
May 25, 2026	10.17	10.69	10.14	10.62	10.62	4.94%	9,102,300
May 22, 2026	10.25	10.30	10.01	10.12	10.12	-	7,722,270
May 21, 2026	10.76	10.84	10.11	10.12	10.12	-4.62%	8,392,000
May 20, 2026	10.83	10.84	10.48	10.61	10.61	-1.03%	6,777,070
May 19, 2026	10.56	10.73	10.44	10.72	10.72	2.29%	6,270,570
May 18, 2026	10.88	10.88	10.28	10.48	10.48	-3.68%	10,918,400
May 15, 2026	10.80	11.14	10.69	10.88	10.88	0.74%	8,730,395
May 14, 2026	11.60	11.77	10.79	10.80	10.80	-5.92%	15,145,400
May 13, 2026	11.91	11.94	11.22	11.48	11.48	-4.09%	17,933,000
May 12, 2026	12.20	12.69	11.82	11.97	11.97	0.34%	16,606,510
May 11, 2026	12.04	12.20	11.64	11.93	11.93	2.67%	17,398,330
May 8, 2026	11.31	11.74	11.24	11.62	11.62	3.11%	7,769,200
May 7, 2026	10.95	11.33	10.90	11.27	11.27	2.92%	6,518,700
May 6, 2026	10.93	11.20	10.88	10.95	10.95	0.74%	5,122,100
Apr 30, 2026	10.78	10.98	10.78	10.87	10.87	-	3,247,486
Apr 29, 2026	10.66	10.94	10.61	10.87	10.87	2.07%	3,071,800
Apr 28, 2026	10.97	10.99	10.60	10.65	10.65	-2.83%	4,963,800
Apr 27, 2026	10.80	11.04	10.47	10.96	10.96	2.91%	5,412,600
Apr 24, 2026	10.88	10.99	10.26	10.65	10.65	-3.36%	8,809,400
Apr 23, 2026	11.05	11.29	11.02	11.02	11.02	-0.90%	6,817,800
Apr 22, 2026	11.46	11.58	11.09	11.12	11.12	-3.56%	7,598,010
Apr 21, 2026	11.47	11.58	11.29	11.53	11.53	0.52%	4,144,700
Apr 20, 2026	11.45	11.50	11.26	11.47	11.47	0.17%	4,006,300
Apr 17, 2026	11.38	11.59	11.22	11.45	11.45	1.24%	6,001,730
Apr 16, 2026	11.04	11.32	11.00	11.31	11.31	2.35%	5,516,010
Apr 15, 2026	11.27	11.36	11.00	11.05	11.05	-1.16%	3,253,900
Apr 14, 2026	11.32	11.32	11.10	11.18	11.18	0.27%	2,836,500
Apr 13, 2026	11.21	11.35	11.08	11.15	11.15	-1.33%	3,570,761
Apr 10, 2026	11.36	11.46	11.30	11.30	11.30	-0.79%	3,820,484
Apr 9, 2026	11.31	11.51	11.24	11.39	11.39	0.80%	5,443,450
Apr 8, 2026	11.16	11.40	11.04	11.30	11.30	3.01%	5,776,800
Apr 7, 2026	10.99	11.15	10.86	10.97	10.97	0.27%	6,333,224
Apr 3, 2026	11.44	11.46	10.93	10.94	10.94	-4.70%	7,850,200
Apr 2, 2026	11.30	11.88	11.25	11.48	11.48	1.95%	11,293,820
Apr 1, 2026	11.12	11.30	11.00	11.26	11.26	1.90%	5,209,000
Mar 31, 2026	11.13	11.25	11.00	11.05	11.05	-0.81%	6,881,070
Mar 30, 2026	10.74	11.15	10.74	11.14	11.14	2.96%	9,610,395
Mar 27, 2026	10.30	10.85	10.30	10.82	10.82	3.64%	5,511,800
Mar 26, 2026	10.45	10.63	10.38	10.44	10.44	-0.10%	3,679,270
Mar 25, 2026	9.94	10.45	9.94	10.45	10.45	5.56%	5,505,352
Mar 24, 2026	9.45	9.90	9.45	9.90	9.90	5.32%	4,692,416
Mar 23, 2026	10.20	10.29	9.33	9.40	9.40	-9.18%	10,844,610
Mar 20, 2026	10.48	10.76	10.34	10.35	10.35	-0.86%	4,007,300
Mar 19, 2026	10.65	10.69	10.38	10.44	10.44	-2.52%	4,019,800
Mar 18, 2026	10.84	10.85	10.56	10.71	10.71	-0.83%	3,900,600
Mar 17, 2026	10.76	11.06	10.76	10.80	10.80	-0.18%	4,857,970
Mar 16, 2026	11.02	11.15	10.72	10.82	10.82	-1.55%	5,618,300