SHA:600203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.50	12.68	12.45	12.63	12.63	0.80%	16,126,110
Feb 12, 2026	12.34	12.65	12.26	12.53	12.53	1.87%	19,393,200
Feb 11, 2026	12.36	12.44	12.29	12.30	12.30	-0.73%	7,084,600
Feb 10, 2026	12.45	12.51	12.38	12.39	12.39	-0.08%	9,453,400
Feb 9, 2026	12.31	12.41	12.30	12.40	12.40	1.39%	9,568,824
Feb 6, 2026	12.10	12.30	12.02	12.23	12.23	0.49%	9,042,000
Feb 5, 2026	12.28	12.29	12.15	12.17	12.17	-0.90%	7,959,100
Feb 4, 2026	12.20	12.29	12.14	12.28	12.28	0.24%	9,479,500
Feb 3, 2026	12.10	12.25	11.98	12.25	12.25	1.49%	13,851,910
Feb 2, 2026	12.30	12.40	12.06	12.07	12.07	-1.71%	11,768,600
Jan 30, 2026	12.30	12.33	12.08	12.28	12.28	-0.41%	14,652,240
Jan 29, 2026	12.55	12.63	12.31	12.33	12.33	-1.75%	17,542,910
Jan 28, 2026	12.70	12.78	12.53	12.55	12.55	-1.26%	14,077,080
Jan 27, 2026	12.79	12.79	12.39	12.71	12.71	-0.70%	19,253,455
Jan 26, 2026	13.20	13.30	12.63	12.80	12.80	-4.12%	40,597,902
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