SHA:603030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.85	2.87	2.82	2.84	2.84	-	20,017,090
Feb 26, 2026	2.94	2.95	2.83	2.84	2.84	-3.07%	32,181,312
Feb 25, 2026	2.88	2.97	2.87	2.93	2.93	1.74%	35,645,370
Feb 24, 2026	2.87	2.93	2.84	2.88	2.88	2.49%	36,377,930
Feb 13, 2026	2.86	2.88	2.80	2.81	2.81	-1.75%	20,193,420
Feb 12, 2026	2.89	2.90	2.84	2.86	2.86	-1.38%	22,650,410
Feb 11, 2026	2.91	2.98	2.90	2.90	2.90	-	18,524,270
Feb 10, 2026	2.92	2.94	2.89	2.90	2.90	-0.68%	17,876,500
Feb 9, 2026	2.91	2.93	2.87	2.92	2.92	0.69%	22,268,100
Feb 6, 2026	2.85	2.93	2.83	2.90	2.90	1.05%	21,428,100
Feb 5, 2026	2.81	2.91	2.79	2.87	2.87	1.77%	27,643,420
Feb 4, 2026	2.80	2.83	2.77	2.82	2.82	0.71%	17,598,000
Feb 3, 2026	2.81	2.83	2.75	2.80	2.80	0.72%	23,151,800
Feb 2, 2026	2.78	2.84	2.70	2.78	2.78	-3.14%	47,550,800
Jan 30, 2026	2.88	2.91	2.85	2.87	2.87	-1.03%	24,920,310
Jan 29, 2026	2.92	2.95	2.89	2.90	2.90	-0.68%	26,346,900
Jan 28, 2026	2.99	3.02	2.92	2.92	2.92	-2.99%	33,350,100
Jan 27, 2026	3.10	3.11	2.98	3.01	3.01	-3.22%	45,419,810
Jan 26, 2026	3.04	3.27	3.04	3.11	3.11	2.30%	89,878,690
Jan 23, 2026	2.95	3.05	2.94	3.04	3.04	2.70%	53,381,625
Jan 22, 2026	2.91	2.96	2.88	2.96	2.96	2.07%	31,838,750
Jan 21, 2026	2.89	2.94	2.87	2.90	2.90	-0.34%	23,674,800
Jan 20, 2026	2.97	3.00	2.90	2.91	2.91	-1.69%	29,742,000
Jan 19, 2026	2.90	3.03	2.84	2.96	2.96	2.42%	49,859,250
Jan 16, 2026	2.89	2.90	2.84	2.89	2.89	-	28,823,900
Jan 15, 2026	2.97	2.98	2.87	2.89	2.89	-3.02%	41,155,000
Jan 14, 2026	3.03	3.05	2.96	2.98	2.98	-1.32%	46,701,100
Jan 13, 2026	3.01	3.07	2.98	3.02	3.02	0.33%	45,172,900
Jan 12, 2026	2.99	3.02	2.97	3.01	3.01	0.33%	40,382,100
Jan 9, 2026	3.06	3.06	2.97	3.00	3.00	-0.99%	29,425,103
Jan 8, 2026	2.94	3.03	2.93	3.03	3.03	2.71%	36,290,099
Jan 7, 2026	3.01	3.01	2.94	2.95	2.95	-1.99%	30,956,099
Jan 6, 2026	2.98	3.04	2.98	3.01	3.01	0.33%	31,092,200
Jan 5, 2026	2.95	3.01	2.94	3.00	3.00	1.35%	23,575,110
Dec 31, 2025	2.99	3.00	2.93	2.96	2.96	-1.00%	20,848,340
Dec 30, 2025	3.01	3.02	2.96	2.99	2.99	-1.64%	29,433,800
Dec 29, 2025	3.07	3.09	2.98	3.04	3.04	-1.30%	50,955,140
Dec 26, 2025	2.95	3.23	2.93	3.08	3.08	4.76%	92,184,720
Dec 25, 2025	2.87	2.95	2.87	2.94	2.94	2.44%	32,226,630
Dec 24, 2025	2.90	2.90	2.85	2.87	2.87	-0.35%	20,370,200
Dec 23, 2025	2.96	2.99	2.86	2.88	2.88	-2.70%	35,410,470
Dec 22, 2025	2.95	3.01	2.95	2.96	2.96	0.34%	23,928,620
Dec 19, 2025	2.86	2.97	2.86	2.95	2.95	2.08%	35,654,810
Dec 18, 2025	2.85	3.06	2.82	2.89	2.89	1.05%	52,550,520
Dec 17, 2025	2.86	2.88	2.78	2.86	2.86	-0.69%	38,473,522
Dec 16, 2025	2.91	2.95	2.86	2.88	2.88	-1.71%	21,788,400
Dec 15, 2025	2.88	3.06	2.87	2.93	2.93	0.69%	32,461,210
Dec 12, 2025	2.94	2.97	2.91	2.91	2.91	-1.69%	27,735,100
Dec 11, 2025	3.05	3.07	2.95	2.96	2.96	-3.27%	33,915,210
Dec 10, 2025	3.05	3.06	3.01	3.06	3.06	0.33%	25,477,900