SHA:600203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.09	13.39	13.00	13.35	13.35	2.46%	26,319,600
Jan 22, 2026	12.93	13.08	12.93	13.03	13.03	0.85%	16,533,000
Jan 21, 2026	12.75	13.02	12.64	12.92	12.92	0.62%	20,302,640
Jan 20, 2026	13.33	13.37	12.67	12.84	12.84	-4.75%	51,157,300
Jan 19, 2026	13.60	13.64	13.42	13.48	13.48	-0.88%	23,696,100
Jan 16, 2026	13.37	13.68	13.18	13.60	13.60	2.56%	38,977,906
Jan 15, 2026	13.54	13.55	13.18	13.26	13.26	-2.14%	28,630,900
Jan 14, 2026	13.34	13.69	13.25	13.55	13.55	1.57%	40,374,010
Jan 13, 2026	14.00	14.01	13.31	13.34	13.34	-4.65%	45,433,700
Jan 12, 2026	13.59	14.00	13.54	13.99	13.99	3.63%	55,716,800
Jan 9, 2026	13.35	13.59	13.32	13.50	13.50	1.12%	35,554,800
Jan 8, 2026	13.26	13.47	13.20	13.35	13.35	0.30%	28,058,300
Jan 7, 2026	13.51	13.51	13.26	13.31	13.31	-1.70%	33,567,200
Jan 6, 2026	13.40	13.63	13.36	13.54	13.54	1.20%	37,565,390
Jan 5, 2026	13.30	13.48	13.25	13.38	13.38	0.30%	35,063,600
Dec 31, 2025	13.17	13.56	12.90	13.34	13.34	2.07%	53,050,200
Dec 30, 2025	13.03	13.18	12.89	13.07	13.07	-0.23%	19,046,700
Dec 29, 2025	13.14	13.25	13.01	13.10	13.10	-0.30%	22,241,600
Dec 26, 2025	13.18	13.26	13.06	13.14	13.14	-0.30%	25,817,700
Dec 25, 2025	13.30	13.30	13.11	13.18	13.18	-0.90%	25,757,606
Dec 24, 2025	12.94	13.34	12.85	13.30	13.30	2.78%	34,791,130
Dec 23, 2025	13.11	13.12	12.88	12.94	12.94	-1.30%	25,460,400
Dec 22, 2025	13.09	13.22	13.02	13.11	13.11	0.15%	28,062,500
Dec 19, 2025	13.01	13.17	12.88	13.09	13.09	1.47%	27,340,924
Dec 18, 2025	12.98	13.12	12.88	12.90	12.90	-1.90%	25,016,230
Dec 17, 2025	13.00	13.19	12.81	13.15	13.15	1.15%	27,871,800
Dec 16, 2025	13.57	13.58	12.93	13.00	13.00	-4.13%	30,683,700
Dec 15, 2025	13.54	13.87	13.41	13.56	13.56	-0.88%	30,461,600
Dec 12, 2025	14.24	14.34	13.63	13.68	13.68	-3.87%	48,085,292
Dec 11, 2025	14.75	14.77	14.23	14.23	14.23	-3.72%	45,569,600
Dec 10, 2025	14.88	15.16	14.64	14.78	14.78	-2.44%	63,128,200
Dec 9, 2025	14.70	15.27	14.63	15.15	15.15	2.09%	96,468,390
Dec 8, 2025	14.83	14.99	14.63	14.84	14.84	0.47%	63,958,950
Dec 5, 2025	14.29	14.84	14.04	14.77	14.77	3.36%	61,581,247
Dec 4, 2025	14.60	14.77	14.15	14.29	14.29	-3.45%	65,514,327
Dec 3, 2025	14.91	15.21	14.67	14.80	14.80	-2.44%	82,122,500
Dec 2, 2025	15.15	15.50	14.71	15.17	15.17	0.20%	126,923,697
Dec 1, 2025	14.55	15.63	14.27	15.14	15.14	3.70%	141,202,200
Nov 28, 2025	15.14	15.18	14.22	14.60	14.60	2.67%	141,269,400
Nov 27, 2025	12.92	14.22	12.90	14.22	14.22	9.98%	61,905,070
Nov 26, 2025	13.03	13.75	12.80	12.93	12.93	-0.84%	43,494,300
Nov 25, 2025	12.83	13.20	12.70	13.04	13.04	2.52%	35,886,400
Nov 24, 2025	12.62	12.90	12.32	12.72	12.72	0.95%	34,862,730
Nov 21, 2025	13.08	13.28	12.58	12.60	12.60	-6.25%	46,419,500
Nov 20, 2025	13.38	13.76	13.00	13.44	13.44	1.20%	53,607,900
Nov 19, 2025	14.34	14.36	13.18	13.28	13.28	-8.92%	76,493,000
Nov 18, 2025	15.35	15.35	14.30	14.58	14.58	-7.25%	92,055,100
Nov 17, 2025	15.38	15.99	15.18	15.72	15.72	4.38%	110,061,400
Nov 14, 2025	14.50	15.55	14.42	15.06	15.06	2.59%	87,742,140
Nov 13, 2025	14.48	14.89	14.32	14.68	14.68	0.41%	46,812,100