SHA:600203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.00	13.43	12.95	13.26	13.26	2.00%	36,165,852
May 7, 2026	12.86	13.10	12.73	13.00	13.00	0.93%	37,952,514
May 6, 2026	12.30	13.15	12.30	12.88	12.88	5.49%	51,189,968
Apr 30, 2026	12.10	12.32	12.08	12.21	12.21	0.58%	15,977,240
Apr 29, 2026	12.09	12.27	12.06	12.14	12.14	-0.33%	19,977,066
Apr 28, 2026	12.50	12.58	12.08	12.18	12.18	-3.64%	28,711,717
Apr 27, 2026	11.97	12.74	11.82	12.64	12.64	5.16%	49,879,352
Apr 24, 2026	11.74	12.12	11.66	12.02	12.02	1.86%	23,817,800
Apr 23, 2026	12.14	12.14	11.75	11.80	11.80	-3.20%	20,791,280
Apr 22, 2026	11.88	12.24	11.88	12.19	12.19	1.41%	32,046,153
Apr 21, 2026	12.15	12.40	11.84	12.02	12.02	2.04%	41,860,990
Apr 20, 2026	11.61	11.82	11.56	11.78	11.78	1.55%	15,638,504
Apr 17, 2026	11.48	11.66	11.44	11.60	11.60	1.05%	12,050,564
Apr 16, 2026	11.46	11.51	11.33	11.48	11.48	0.26%	11,837,945
Apr 15, 2026	11.49	11.68	11.40	11.45	11.45	-0.09%	17,129,040
Apr 14, 2026	11.45	11.53	11.35	11.46	11.46	0.61%	11,533,817
Apr 13, 2026	11.22	11.42	11.15	11.39	11.39	0.89%	11,351,500
Apr 10, 2026	11.27	11.39	11.22	11.29	11.29	0.80%	12,420,340
Apr 9, 2026	11.20	11.33	11.15	11.20	11.20	-1.58%	12,003,300
Apr 8, 2026	11.24	11.38	11.13	11.38	11.38	3.17%	20,623,710
Apr 7, 2026	11.08	11.33	10.90	11.03	11.03	2.80%	18,870,900
Apr 3, 2026	10.96	10.96	10.71	10.73	10.73	-1.47%	6,123,800
Apr 2, 2026	11.06	11.11	10.80	10.89	10.89	-1.71%	7,396,400
Apr 1, 2026	11.11	11.14	10.99	11.08	11.08	1.47%	7,154,048
Mar 31, 2026	10.94	11.18	10.90	10.92	10.92	-0.73%	8,325,176
Mar 30, 2026	10.71	11.00	10.65	11.00	11.00	1.10%	8,816,500
Mar 27, 2026	10.60	10.92	10.55	10.88	10.88	1.49%	8,431,100
Mar 26, 2026	10.98	11.08	10.67	10.72	10.72	-2.81%	9,748,647
Mar 25, 2026	10.87	11.05	10.86	11.03	11.03	1.57%	10,512,109
Mar 24, 2026	10.60	10.87	10.44	10.86	10.86	4.62%	16,067,760
Mar 23, 2026	10.61	10.90	10.28	10.38	10.38	-5.64%	17,786,920
Mar 20, 2026	11.37	11.49	10.98	11.00	11.00	-3.17%	12,581,050
Mar 19, 2026	11.60	11.60	11.32	11.36	11.36	-3.24%	11,143,940
Mar 18, 2026	11.50	11.74	11.44	11.74	11.74	2.00%	10,671,631
Mar 17, 2026	11.80	11.85	11.50	11.51	11.51	-2.13%	10,563,570
Mar 16, 2026	11.61	11.76	11.49	11.76	11.76	1.03%	9,755,700
Mar 13, 2026	11.80	11.87	11.61	11.64	11.64	-1.69%	9,537,400
Mar 12, 2026	11.90	12.03	11.76	11.84	11.84	-1.09%	9,265,200
Mar 11, 2026	12.06	12.17	11.95	11.97	11.97	-0.66%	9,823,100
Mar 10, 2026	11.99	12.12	11.94	12.05	12.05	1.86%	11,352,000
Mar 9, 2026	11.78	11.88	11.53	11.83	11.83	-1.83%	15,844,600
Mar 6, 2026	12.19	12.19	11.86	12.05	12.05	-0.41%	13,218,830
Mar 5, 2026	11.80	12.25	11.75	12.10	12.10	4.31%	20,410,720
Mar 4, 2026	11.70	11.84	11.55	11.60	11.60	-1.28%	12,386,900
Mar 3, 2026	12.40	12.50	11.74	11.75	11.75	-5.01%	22,210,320
Mar 2, 2026	12.51	12.74	12.27	12.37	12.37	-2.90%	21,127,813
Feb 27, 2026	12.67	12.77	12.58	12.74	12.74	0.71%	13,498,210
Feb 26, 2026	12.75	12.75	12.62	12.65	12.65	-0.55%	11,236,039
Feb 25, 2026	12.73	12.80	12.64	12.72	12.72	-0.24%	15,146,060
Feb 24, 2026	12.64	12.79	12.53	12.75	12.75	0.95%	18,405,410