SHA:603030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.75	2.82	2.73	2.81	2.81	2.55%	36,359,965
May 21, 2026	2.89	2.94	2.72	2.74	2.74	-7.12%	58,278,500
May 20, 2026	2.92	2.96	2.85	2.95	2.95	1.03%	36,380,370
May 19, 2026	2.88	2.97	2.88	2.92	2.92	1.39%	43,598,600
May 18, 2026	2.90	2.92	2.82	2.88	2.88	-1.37%	42,264,320
May 15, 2026	2.90	2.97	2.88	2.92	2.92	0.69%	39,453,400
May 14, 2026	3.02	3.03	2.90	2.90	2.90	-3.97%	41,536,400
May 13, 2026	2.93	3.04	2.92	3.02	3.02	2.72%	58,328,390
May 12, 2026	3.00	3.03	2.92	2.94	2.94	-2.65%	55,861,710
May 11, 2026	3.07	3.09	2.92	3.02	3.02	-1.31%	92,692,310
May 8, 2026	2.90	3.15	2.88	3.06	3.06	6.62%	129,834,400
May 7, 2026	2.80	2.91	2.80	2.87	2.87	2.14%	103,900,100
May 6, 2026	2.77	2.88	2.70	2.81	2.81	6.04%	134,327,900
Apr 30, 2026	2.62	2.65	2.62	2.65	2.65	9.96%	43,128,600
Apr 29, 2026	2.38	2.54	2.36	2.41	2.41	2.12%	40,150,200
Apr 28, 2026	2.40	2.45	2.34	2.36	2.36	-2.48%	31,691,700
Apr 27, 2026	2.37	2.45	2.30	2.42	2.42	0.41%	44,837,320
Apr 24, 2026	2.50	2.68	2.39	2.41	2.41	-2.43%	61,309,100
Apr 23, 2026	2.54	2.55	2.46	2.47	2.47	-3.14%	63,633,200
Apr 22, 2026	2.59	2.72	2.54	2.55	2.55	-0.78%	118,610,400
Apr 21, 2026	2.35	2.57	2.33	2.57	2.57	9.83%	45,146,200
Apr 20, 2026	2.33	2.35	2.31	2.34	2.34	0.43%	13,937,000
Apr 17, 2026	2.38	2.39	2.30	2.33	2.33	-2.10%	20,309,100
Apr 16, 2026	2.35	2.39	2.31	2.38	2.38	1.71%	16,262,940
Apr 15, 2026	2.41	2.41	2.33	2.34	2.34	-2.90%	19,380,240
Apr 14, 2026	2.42	2.44	2.36	2.41	2.41	-0.41%	16,159,400
Apr 13, 2026	2.38	2.42	2.35	2.42	2.42	0.83%	23,856,600
Apr 10, 2026	2.44	2.46	2.40	2.40	2.40	-0.83%	17,578,700
Apr 9, 2026	2.45	2.48	2.40	2.42	2.42	-1.22%	23,694,600
Apr 8, 2026	2.35	2.50	2.35	2.45	2.45	6.06%	36,473,300
Apr 7, 2026	2.23	2.31	2.20	2.31	2.31	3.59%	21,710,200
Apr 3, 2026	2.37	2.37	2.20	2.23	2.23	-5.91%	33,107,700
Apr 2, 2026	2.44	2.46	2.36	2.37	2.37	-2.87%	17,632,090
Apr 1, 2026	2.47	2.49	2.41	2.44	2.44	-	24,313,390
Mar 31, 2026	2.48	2.52	2.43	2.44	2.44	-1.61%	16,673,000
Mar 30, 2026	2.46	2.49	2.41	2.48	2.48	0.81%	17,424,570
Mar 27, 2026	2.43	2.48	2.41	2.46	2.46	0.82%	14,750,690
Mar 26, 2026	2.50	2.54	2.43	2.44	2.44	-3.17%	16,478,400
Mar 25, 2026	2.48	2.52	2.46	2.52	2.52	2.44%	19,073,190
Mar 24, 2026	2.36	2.47	2.32	2.46	2.46	6.03%	37,162,290
Mar 23, 2026	2.41	2.43	2.29	2.32	2.32	-5.31%	35,889,500
Mar 20, 2026	2.55	2.56	2.43	2.45	2.45	-3.16%	30,257,790
Mar 19, 2026	2.60	2.63	2.52	2.53	2.53	-3.07%	22,842,900
Mar 18, 2026	2.61	2.63	2.56	2.61	2.61	-0.38%	23,366,990
Mar 17, 2026	2.64	2.69	2.61	2.62	2.62	-0.76%	21,859,300
Mar 16, 2026	2.63	2.67	2.61	2.64	2.64	0.76%	18,046,500
Mar 13, 2026	2.62	2.67	2.61	2.62	2.62	-0.38%	18,734,890
Mar 12, 2026	2.66	2.68	2.62	2.63	2.63	-1.50%	17,679,700
Mar 11, 2026	2.72	2.72	2.65	2.67	2.67	-1.48%	17,059,400
Mar 10, 2026	2.69	2.72	2.68	2.71	2.71	1.50%	14,307,010