MEGA P&C Advanced Materials (Shanghai) Company Limited (SHA:603062)
China
· Delayed Price · Currency is CNY 54.30
+1.11 (2.09%)
Apr 29, 2026, 3:00 PM CST
SHA:603062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.13 | 52.84 | 51.59 | 52.30 | - | -1.67% | 344,500 |
| Apr 28, 2026 | 51.27 | 54.26 | 50.80 | 53.19 | 53.19 | -2.67% | 3,667,584 |
| Apr 27, 2026 | 52.60 | 57.00 | 52.59 | 54.65 | 54.65 | 3.43% | 3,621,167 |
| Apr 24, 2026 | 51.10 | 52.97 | 50.82 | 52.84 | 52.84 | 2.60% | 2,552,103 |
| Apr 23, 2026 | 49.30 | 51.77 | 48.42 | 51.50 | 51.50 | 4.15% | 2,344,901 |
| Apr 22, 2026 | 50.80 | 50.80 | 49.06 | 49.45 | 49.45 | -2.64% | 1,596,885 |
| Apr 21, 2026 | 50.06 | 51.10 | 49.58 | 50.79 | 50.79 | 1.46% | 1,439,771 |
| Apr 20, 2026 | 49.76 | 50.38 | 49.30 | 50.06 | 50.06 | -0.14% | 828,531 |
| Apr 17, 2026 | 50.44 | 50.67 | 49.75 | 50.13 | 50.13 | -0.61% | 907,800 |
| Apr 16, 2026 | 49.51 | 50.67 | 49.28 | 50.44 | 50.44 | 1.86% | 954,300 |
| Apr 15, 2026 | 50.27 | 50.56 | 49.45 | 49.52 | 49.52 | -1.22% | 896,700 |
| Apr 14, 2026 | 50.30 | 50.90 | 49.70 | 50.13 | 50.13 | 0.02% | 1,057,626 |
| Apr 13, 2026 | 51.00 | 51.00 | 50.05 | 50.12 | 50.12 | -2.09% | 1,044,912 |
| Apr 10, 2026 | 50.00 | 51.77 | 49.81 | 51.19 | 51.19 | 2.94% | 1,602,109 |
| Apr 9, 2026 | 49.53 | 50.58 | 49.28 | 49.73 | 49.73 | 0.42% | 1,109,097 |
| Apr 8, 2026 | 48.32 | 49.60 | 47.90 | 49.52 | 49.52 | 3.43% | 1,239,535 |
| Apr 7, 2026 | 46.44 | 48.35 | 46.03 | 47.88 | 47.88 | 3.10% | 1,029,690 |
| Apr 3, 2026 | 46.50 | 47.27 | 45.93 | 46.44 | 46.44 | 0.26% | 688,500 |
| Apr 2, 2026 | 47.30 | 47.30 | 45.90 | 46.32 | 46.32 | -2.07% | 910,300 |
| Apr 1, 2026 | 47.21 | 48.44 | 47.06 | 47.30 | 47.30 | 2.18% | 1,370,300 |
| Mar 31, 2026 | 49.30 | 49.85 | 46.16 | 46.29 | 46.29 | -6.90% | 2,303,800 |
| Mar 30, 2026 | 49.80 | 50.96 | 49.44 | 49.72 | 49.72 | -0.82% | 957,400 |
| Mar 27, 2026 | 49.90 | 50.36 | 49.31 | 50.13 | 50.13 | 0.06% | 821,900 |
| Mar 26, 2026 | 50.99 | 51.25 | 49.60 | 50.10 | 50.10 | - | 1,308,390 |
| Mar 25, 2026 | 48.40 | 50.50 | 48.40 | 50.10 | 50.10 | 4.92% | 1,818,700 |
| Mar 24, 2026 | 46.95 | 47.79 | 45.57 | 47.75 | 47.75 | 3.85% | 1,587,206 |
| Mar 23, 2026 | 48.40 | 48.88 | 45.79 | 45.98 | 45.98 | -6.51% | 2,267,300 |
| Mar 20, 2026 | 51.50 | 51.71 | 48.78 | 49.18 | 49.18 | -3.95% | 2,526,097 |
| Mar 19, 2026 | 53.66 | 53.74 | 51.04 | 51.20 | 51.20 | -4.87% | 2,416,048 |
| Mar 18, 2026 | 54.59 | 55.20 | 52.77 | 53.82 | 53.82 | -1.21% | 2,546,600 |
| Mar 17, 2026 | 56.73 | 58.76 | 54.20 | 54.48 | 54.48 | -4.00% | 5,173,984 |
| Mar 16, 2026 | 57.28 | 59.98 | 56.14 | 56.75 | 56.75 | 0.82% | 6,592,012 |
| Mar 13, 2026 | 51.38 | 56.29 | 51.38 | 56.29 | 56.29 | 10.01% | 4,092,037 |
| Mar 12, 2026 | 50.70 | 51.96 | 50.40 | 51.17 | 51.17 | 0.43% | 901,811 |
| Mar 11, 2026 | 50.03 | 52.19 | 49.75 | 50.95 | 50.95 | 1.90% | 1,185,532 |
| 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 |