MEGA P&C Advanced Materials (Shanghai) Company Limited (SHA:603062)
China
· Delayed Price · Currency is CNY 50.00
+1.12 (2.29%)
Mar 10, 2026, 3:00 PM CST
SHA:603062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 49.22 | 50.10 | 48.93 | 50.00 | 50.00 | 2.29% | 582,419 |
| Mar 9, 2026 | 49.11 | 49.42 | 48.08 | 48.88 | 48.88 | -2.10% | 777,000 |
| Mar 6, 2026 | 48.30 | 50.07 | 48.00 | 49.93 | 49.93 | 3.25% | 647,400 |
| Mar 5, 2026 | 48.62 | 48.82 | 48.01 | 48.36 | 48.36 | 0.98% | 606,093 |
| Mar 4, 2026 | 48.35 | 49.93 | 47.77 | 47.89 | 47.89 | -2.68% | 815,679 |
| Mar 3, 2026 | 51.00 | 51.52 | 49.11 | 49.21 | 49.21 | -4.17% | 1,179,559 |
| Mar 2, 2026 | 51.51 | 52.35 | 50.81 | 51.35 | 51.35 | -1.29% | 914,100 |
| Feb 27, 2026 | 52.39 | 52.51 | 51.87 | 52.02 | 52.02 | -0.71% | 638,500 |
| Feb 26, 2026 | 51.91 | 52.69 | 51.69 | 52.39 | 52.39 | 0.50% | 746,015 |
| Feb 25, 2026 | 51.71 | 52.70 | 51.61 | 52.13 | 52.13 | 0.85% | 881,720 |
| Feb 24, 2026 | 50.94 | 52.29 | 50.59 | 51.69 | 51.69 | 1.97% | 852,500 |
| Feb 13, 2026 | 51.40 | 52.36 | 50.58 | 50.69 | 50.69 | -0.94% | 726,896 |
| Feb 12, 2026 | 51.51 | 52.30 | 51.00 | 51.17 | 51.17 | -1.14% | 783,302 |
| Feb 11, 2026 | 51.20 | 52.35 | 51.00 | 51.76 | 51.76 | 1.03% | 1,043,786 |
| Feb 10, 2026 | 51.65 | 51.77 | 51.04 | 51.23 | 51.23 | -0.29% | 593,409 |
| Feb 9, 2026 | 51.30 | 51.53 | 50.58 | 51.38 | 51.38 | 0.18% | 824,993 |
| Feb 6, 2026 | 50.18 | 52.63 | 49.76 | 51.29 | 51.29 | 0.43% | 1,380,348 |
| Feb 5, 2026 | 50.36 | 51.97 | 50.06 | 51.07 | 51.07 | 1.51% | 1,177,602 |
| Feb 4, 2026 | 49.88 | 50.49 | 49.71 | 50.31 | 50.31 | 0.34% | 823,550 |
| Feb 3, 2026 | 49.70 | 50.59 | 49.40 | 50.14 | 50.14 | 1.05% | 900,520 |
| Feb 2, 2026 | 51.08 | 51.08 | 49.62 | 49.62 | 49.62 | -3.35% | 1,054,208 |
| Jan 30, 2026 | 50.70 | 52.39 | 50.60 | 51.34 | 51.34 | 1.26% | 1,624,100 |
| Jan 29, 2026 | 52.01 | 52.32 | 50.50 | 50.70 | 50.70 | -3.11% | 1,557,787 |
| Jan 28, 2026 | 50.80 | 52.45 | 50.12 | 52.33 | 52.33 | 3.50% | 2,608,138 |
| Jan 27, 2026 | 49.40 | 50.88 | 48.27 | 50.56 | 50.56 | 2.53% | 2,018,710 |
| Jan 26, 2026 | 49.29 | 49.59 | 48.92 | 49.31 | 49.31 | 0.22% | 1,105,511 |
| Jan 23, 2026 | 49.88 | 50.00 | 49.04 | 49.20 | 49.20 | -1.17% | 1,184,697 |
| Jan 22, 2026 | 49.68 | 49.89 | 49.36 | 49.78 | 49.78 | 0.32% | 953,000 |
| Jan 21, 2026 | 49.18 | 49.88 | 48.90 | 49.62 | 49.62 | 0.89% | 914,158 |
| Jan 20, 2026 | 49.04 | 49.60 | 48.80 | 49.18 | 49.18 | 0.29% | 746,513 |
| Jan 19, 2026 | 48.03 | 49.21 | 47.80 | 49.04 | 49.04 | 2.00% | 924,582 |
| Jan 16, 2026 | 48.50 | 48.65 | 47.60 | 48.08 | 48.08 | -0.41% | 657,822 |
| Jan 15, 2026 | 47.88 | 48.50 | 47.68 | 48.28 | 48.28 | 0.88% | 1,143,605 |
| Jan 14, 2026 | 48.29 | 49.19 | 47.35 | 47.86 | 47.86 | -0.89% | 1,288,740 |
| Jan 13, 2026 | 48.02 | 49.80 | 47.93 | 48.29 | 48.29 | 0.37% | 1,663,776 |
| Jan 12, 2026 | 47.88 | 48.15 | 47.36 | 48.11 | 48.11 | 0.06% | 1,037,700 |
| Jan 9, 2026 | 48.50 | 48.68 | 47.90 | 48.08 | 48.08 | -0.83% | 1,092,988 |
| Jan 8, 2026 | 48.36 | 48.69 | 48.02 | 48.48 | 48.48 | 0.25% | 788,062 |
| Jan 7, 2026 | 47.99 | 48.77 | 47.72 | 48.36 | 48.36 | 0.90% | 744,398 |
| Jan 6, 2026 | 47.96 | 48.59 | 47.81 | 47.93 | 47.93 | -0.06% | 903,600 |
| Jan 5, 2026 | 47.31 | 48.30 | 47.02 | 47.96 | 47.96 | 1.46% | 987,184 |
| Dec 31, 2025 | 46.61 | 47.50 | 46.50 | 47.27 | 47.27 | 0.68% | 811,300 |
| Dec 30, 2025 | 46.29 | 47.05 | 46.00 | 46.95 | 46.95 | 1.49% | 824,170 |
| Dec 29, 2025 | 46.68 | 46.73 | 46.05 | 46.26 | 46.26 | -1.15% | 679,439 |
| Dec 26, 2025 | 47.01 | 47.36 | 46.50 | 46.80 | 46.80 | -0.76% | 548,900 |
| Dec 25, 2025 | 46.33 | 47.39 | 46.33 | 47.16 | 47.16 | 1.31% | 690,955 |
| Dec 24, 2025 | 46.30 | 47.27 | 46.30 | 46.55 | 46.55 | 0.11% | 804,941 |
| Dec 23, 2025 | 46.60 | 46.75 | 46.05 | 46.50 | 46.50 | -0.39% | 677,017 |
| Dec 22, 2025 | 46.90 | 46.94 | 46.50 | 46.68 | 46.68 | -0.09% | 462,705 |
| Dec 19, 2025 | 46.54 | 46.80 | 46.22 | 46.72 | 46.72 | 0.11% | 662,659 |
| Dec 18, 2025 | 47.00 | 47.00 | 45.91 | 46.67 | 46.67 | -0.91% | 1,121,010 |
| Dec 17, 2025 | 45.38 | 47.21 | 44.58 | 47.10 | 47.10 | 4.09% | 2,170,826 |
| Dec 16, 2025 | 45.08 | 45.25 | 43.92 | 45.25 | 45.25 | 0.47% | 744,727 |
| Dec 15, 2025 | 44.95 | 45.59 | 44.80 | 45.04 | 45.04 | -0.40% | 334,336 |
| Dec 12, 2025 | 45.05 | 45.43 | 44.77 | 45.22 | 45.22 | 0.31% | 501,500 |
| Dec 11, 2025 | 45.20 | 46.35 | 45.06 | 45.08 | 45.08 | -0.57% | 690,004 |
| Dec 10, 2025 | 45.21 | 45.78 | 44.95 | 45.34 | 45.34 | 0.18% | 383,295 |
| Dec 9, 2025 | 45.85 | 45.89 | 45.24 | 45.26 | 45.26 | -1.37% | 439,500 |
| Dec 8, 2025 | 46.25 | 46.59 | 45.71 | 45.89 | 45.89 | -1.08% | 678,442 |
| Dec 5, 2025 | 45.00 | 46.96 | 44.79 | 46.39 | 46.39 | 3.48% | 933,200 |
| Dec 4, 2025 | 45.00 | 45.25 | 44.31 | 44.83 | 44.83 | -0.31% | 260,800 |
| Dec 3, 2025 | 45.28 | 45.28 | 44.63 | 44.97 | 44.97 | - | 256,479 |
| Dec 2, 2025 | 45.25 | 45.49 | 44.93 | 44.97 | 44.97 | -0.68% | 332,590 |
| Dec 1, 2025 | 45.11 | 45.55 | 45.00 | 45.28 | 45.28 | 0.42% | 434,490 |
| Nov 28, 2025 | 44.95 | 45.45 | 44.82 | 45.09 | 45.09 | 0.60% | 417,300 |
| Nov 27, 2025 | 44.65 | 44.91 | 44.42 | 44.82 | 44.82 | 0.83% | 370,400 |
| Nov 26, 2025 | 44.55 | 44.87 | 44.34 | 44.45 | 44.45 | -0.02% | 471,981 |
| Nov 25, 2025 | 44.26 | 45.08 | 44.23 | 44.46 | 44.46 | 0.72% | 568,443 |
| Nov 24, 2025 | 44.00 | 44.78 | 43.88 | 44.14 | 44.14 | 0.41% | 581,694 |
| Nov 21, 2025 | 45.00 | 45.60 | 43.96 | 43.96 | 43.96 | -3.15% | 804,800 |
| Nov 20, 2025 | 46.50 | 46.81 | 45.26 | 45.39 | 45.39 | -2.35% | 757,184 |
| Nov 19, 2025 | 47.30 | 47.30 | 46.41 | 46.48 | 46.48 | -1.04% | 432,800 |
| Nov 18, 2025 | 47.10 | 47.48 | 46.88 | 46.97 | 46.97 | -0.61% | 401,300 |
| Nov 17, 2025 | 48.39 | 48.39 | 47.10 | 47.26 | 47.26 | -1.75% | 698,404 |
| Nov 14, 2025 | 48.00 | 48.66 | 47.80 | 48.10 | 48.10 | 0.06% | 508,590 |
| Nov 13, 2025 | 47.40 | 48.50 | 47.20 | 48.07 | 48.07 | 1.35% | 710,995 |
| Nov 12, 2025 | 49.06 | 49.07 | 47.43 | 47.43 | 47.43 | -3.32% | 1,110,562 |
| Nov 11, 2025 | 49.38 | 49.51 | 48.92 | 49.06 | 49.06 | -0.28% | 604,300 |
| Nov 10, 2025 | 49.15 | 49.39 | 48.96 | 49.20 | 49.20 | 0.49% | 446,130 |
| Nov 7, 2025 | 48.62 | 49.21 | 48.62 | 48.96 | 48.96 | 0.14% | 492,621 |
| Nov 6, 2025 | 48.63 | 49.25 | 48.63 | 48.89 | 48.89 | 0.53% | 598,800 |
| Nov 5, 2025 | 48.59 | 48.78 | 48.00 | 48.63 | 48.63 | -0.37% | 452,900 |
| Nov 4, 2025 | 49.32 | 49.58 | 48.64 | 48.81 | 48.81 | -1.05% | 652,430 |
| Nov 3, 2025 | 49.55 | 49.55 | 48.88 | 49.33 | 49.33 | - | 486,400 |
| Oct 31, 2025 | 48.65 | 49.65 | 48.61 | 49.33 | 49.33 | 0.92% | 811,070 |
| Oct 30, 2025 | 49.27 | 49.27 | 48.71 | 48.88 | 48.88 | -0.85% | 976,974 |
| Oct 29, 2025 | 49.91 | 49.91 | 49.12 | 49.30 | 49.30 | -0.60% | 1,319,001 |
| Oct 28, 2025 | 49.84 | 50.11 | 49.29 | 49.60 | 49.60 | -0.48% | 1,274,004 |
| Oct 27, 2025 | 50.51 | 50.60 | 49.11 | 49.84 | 49.84 | -2.08% | 2,665,781 |
| Oct 24, 2025 | 53.00 | 53.01 | 50.31 | 50.90 | 50.90 | -8.94% | 5,300,937 |
| Oct 23, 2025 | 54.08 | 56.10 | 53.01 | 55.90 | 55.90 | 3.54% | 1,879,112 |
| Oct 22, 2025 | 53.84 | 54.55 | 53.33 | 53.99 | 53.99 | -0.15% | 931,674 |
| Oct 21, 2025 | 52.19 | 54.44 | 51.73 | 54.07 | 54.07 | 4.08% | 1,338,475 |
| Oct 20, 2025 | 52.83 | 53.12 | 51.33 | 51.95 | 51.95 | -0.50% | 1,056,400 |
| Oct 17, 2025 | 54.62 | 55.03 | 52.00 | 52.21 | 52.21 | -4.38% | 1,417,000 |
| Oct 16, 2025 | 55.54 | 56.20 | 54.60 | 54.60 | 54.60 | -1.69% | 1,438,501 |
| Oct 15, 2025 | 53.89 | 57.07 | 53.89 | 55.54 | 55.54 | 4.30% | 3,071,800 |
| Oct 14, 2025 | 54.51 | 54.70 | 52.86 | 53.25 | 53.25 | -2.22% | 1,289,900 |
| Oct 13, 2025 | 53.48 | 54.62 | 52.79 | 54.46 | 54.46 | -0.27% | 1,116,800 |
| Oct 10, 2025 | 54.84 | 55.22 | 53.42 | 54.61 | 54.61 | -0.42% | 1,304,043 |