SHA:600103 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	3.20	3.47	3.17	3.47	3.47	10.16%	221,480,683
Aug 25, 2026	2.86	3.15	2.83	3.15	3.15	10.14%	166,132,100
Aug 24, 2026	2.87	2.91	2.82	2.86	2.86	-0.69%	52,256,451
Aug 21, 2026	2.85	2.89	2.79	2.88	2.88	0.35%	51,247,039
Aug 20, 2026	2.84	2.88	2.82	2.87	2.87	1.77%	61,023,116
Aug 19, 2026	2.97	2.97	2.81	2.82	2.82	-6.00%	97,486,685
Aug 18, 2026	3.00	3.06	2.96	3.00	3.00	-0.66%	79,563,864
Aug 17, 2026	2.99	3.03	2.94	3.02	3.02	2.37%	93,504,359
Aug 14, 2026	2.94	2.98	2.88	2.95	2.95	-	79,182,244
Aug 13, 2026	3.05	3.07	2.95	2.95	2.95	-3.28%	95,813,656
Aug 12, 2026	2.94	3.06	2.93	3.05	3.05	3.39%	109,688,881
Aug 11, 2026	2.96	3.00	2.91	2.95	2.95	-1.01%	68,134,500
Aug 10, 2026	2.95	2.98	2.88	2.98	2.98	1.71%	84,415,540
Aug 7, 2026	2.99	3.00	2.88	2.93	2.93	-2.01%	91,434,175
Aug 6, 2026	3.05	3.07	2.94	2.99	2.99	-2.92%	130,014,571
Aug 5, 2026	3.01	3.11	2.98	3.08	3.08	-	183,097,082
Aug 4, 2026	2.99	3.13	2.95	3.08	3.08	5.48%	223,854,037
Aug 3, 2026	2.80	2.93	2.79	2.92	2.92	4.66%	115,722,120
Jul 31, 2026	2.76	2.82	2.72	2.79	2.79	3.72%	102,360,521
Jul 30, 2026	2.72	2.78	2.66	2.69	2.69	-1.82%	71,755,850
Jul 29, 2026	2.68	2.75	2.66	2.74	2.74	1.86%	65,513,480
Jul 28, 2026	2.67	2.74	2.66	2.69	2.69	-	54,042,610
Jul 27, 2026	2.59	2.69	2.58	2.69	2.69	3.46%	61,437,307
Jul 24, 2026	2.69	2.69	2.60	2.60	2.60	-4.06%	64,625,869
Jul 23, 2026	2.62	2.72	2.61	2.71	2.71	3.04%	79,463,111
Jul 22, 2026	2.61	2.67	2.55	2.63	2.63	0.77%	85,860,370
Jul 21, 2026	2.53	2.62	2.40	2.61	2.61	1.56%	108,254,724
Jul 20, 2026	2.65	2.70	2.51	2.57	2.57	-2.28%	87,811,240
Jul 17, 2026	2.76	2.79	2.61	2.63	2.63	-5.40%	79,127,480
Jul 16, 2026	2.78	2.85	2.75	2.78	2.78	-0.71%	64,022,050
Jul 15, 2026	2.75	2.88	2.74	2.80	2.80	1.08%	85,289,304
Jul 14, 2026	2.65	2.77	2.64	2.77	2.77	3.36%	74,285,000
Jul 13, 2026	2.87	2.88	2.68	2.68	2.68	-7.27%	82,101,078
Jul 10, 2026	2.84	2.98	2.78	2.89	2.89	2.12%	95,504,175
Jul 9, 2026	2.83	2.88	2.73	2.83	2.83	0.71%	77,302,900
Jul 8, 2026	2.89	2.90	2.79	2.81	2.81	-2.77%	69,439,720
Jul 7, 2026	3.01	3.04	2.89	2.89	2.89	-4.62%	76,507,530
Jul 6, 2026	3.10	3.12	3.02	3.03	3.03	-1.94%	76,606,660
Jul 3, 2026	3.06	3.22	3.06	3.09	3.09	0.65%	93,059,771
Jul 2, 2026	3.09	3.17	3.06	3.07	3.07	-1.60%	83,811,740
Jul 1, 2026	3.08	3.16	3.03	3.12	3.12	1.63%	93,128,080
Jun 30, 2026	3.02	3.11	2.96	3.07	3.07	1.66%	92,919,940
Jun 29, 2026	3.09	3.10	2.97	3.02	3.02	-1.95%	93,239,420
Jun 26, 2026	3.24	3.25	3.07	3.08	3.08	-5.52%	108,750,042
Jun 25, 2026	3.34	3.38	3.24	3.26	3.26	-1.21%	93,634,648
Jun 24, 2026	3.36	3.36	3.25	3.30	3.30	-2.37%	93,210,120
Jun 23, 2026	3.40	3.47	3.36	3.38	3.38	-1.17%	97,278,760
Jun 22, 2026	3.50	3.51	3.27	3.42	3.42	-1.72%	139,883,490
Jun 18, 2026	3.56	3.58	3.47	3.48	3.48	-3.06%	101,180,100
Jun 17, 2026	3.65	3.70	3.57	3.59	3.59	-2.97%	94,796,550