SHA:600203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.00	10.17	9.74	9.86	9.86	-2.09%	13,688,950
Aug 21, 2026	9.74	10.10	9.57	10.07	10.07	2.76%	17,899,680
Aug 20, 2026	9.75	9.93	9.63	9.80	9.80	1.77%	14,535,130
Aug 19, 2026	10.00	10.00	9.58	9.63	9.63	-5.12%	17,378,240
Aug 18, 2026	10.18	10.18	9.96	10.15	10.15	-0.78%	17,888,741
Aug 17, 2026	10.30	10.32	10.07	10.23	10.23	-0.58%	22,807,850
Aug 14, 2026	10.35	10.40	10.16	10.29	10.29	-0.10%	13,965,651
Aug 13, 2026	10.34	10.57	10.30	10.30	10.30	-0.39%	23,515,670
Aug 12, 2026	10.18	10.42	10.11	10.34	10.34	1.77%	16,355,587
Aug 11, 2026	10.32	10.39	10.13	10.16	10.16	-1.45%	16,686,940
Aug 10, 2026	10.44	10.55	10.20	10.31	10.31	-0.87%	17,206,201
Aug 7, 2026	10.40	10.42	10.16	10.40	10.40	-	23,503,410
Aug 6, 2026	10.27	10.86	10.19	10.40	10.40	2.26%	33,114,832
Aug 5, 2026	9.91	10.24	9.91	10.17	10.17	2.01%	24,213,028
Aug 4, 2026	9.84	9.98	9.76	9.97	9.97	0.71%	22,322,537
Aug 3, 2026	9.45	10.14	9.45	9.90	9.90	4.10%	26,296,930
Jul 31, 2026	9.44	9.58	9.36	9.51	9.51	2.92%	21,992,382
Jul 30, 2026	9.38	9.56	9.22	9.24	9.24	-2.01%	19,123,970
Jul 29, 2026	9.26	9.45	9.20	9.43	9.43	1.07%	17,671,510
Jul 28, 2026	9.23	9.46	9.19	9.33	9.33	0.32%	18,308,410
Jul 27, 2026	8.82	9.32	8.82	9.30	9.30	3.68%	19,480,040
Jul 24, 2026	9.18	9.31	8.97	8.97	8.97	-4.17%	15,651,538
Jul 23, 2026	9.11	9.40	9.11	9.36	9.36	0.65%	17,295,524
Jul 22, 2026	9.52	9.62	9.27	9.30	9.30	-4.91%	26,011,723
Jul 21, 2026	9.14	9.88	8.70	9.78	9.78	1.24%	40,170,848
Jul 20, 2026	10.15	10.40	9.66	9.66	9.66	-9.97%	39,199,870
Jul 17, 2026	11.64	11.80	10.73	10.73	10.73	-9.98%	61,815,501
Jul 16, 2026	11.30	11.92	11.30	11.92	11.92	9.96%	52,007,519
Jul 15, 2026	12.08	12.19	10.84	10.84	10.84	-9.97%	60,633,410
Jul 14, 2026	12.29	12.95	11.60	12.04	12.04	-0.91%	46,775,185
Jul 13, 2026	12.46	12.97	11.82	12.15	12.15	-4.48%	51,120,160
Jul 10, 2026	13.12	13.40	12.66	12.72	12.72	-5.07%	69,451,640
Jul 9, 2026	12.98	13.47	12.82	13.40	13.40	5.18%	74,809,371
Jul 8, 2026	13.12	13.12	12.57	12.74	12.74	-3.19%	54,130,446
Jul 7, 2026	12.50	13.36	12.33	13.16	13.16	4.03%	72,586,177
Jul 6, 2026	12.84	13.17	12.09	12.65	12.65	-1.33%	48,660,030
Jul 3, 2026	12.00	13.26	11.94	12.82	12.82	5.86%	56,907,203
Jul 2, 2026	12.06	12.52	11.88	12.11	12.11	-1.86%	25,747,034
Jul 1, 2026	12.18	12.96	11.97	12.34	12.34	1.56%	31,584,320
Jun 30, 2026	11.60	12.21	11.52	12.15	12.15	4.47%	25,761,720
Jun 29, 2026	12.08	12.20	11.31	11.63	11.63	-3.24%	31,973,435
Jun 26, 2026	12.30	12.61	12.02	12.02	12.02	-4.75%	37,437,372
Jun 25, 2026	12.20	13.13	11.94	12.62	12.62	3.44%	56,822,094
Jun 24, 2026	12.50	12.77	11.70	12.20	12.20	-4.61%	47,771,812
Jun 23, 2026	12.18	13.49	12.13	12.79	12.79	3.73%	38,600,624
Jun 22, 2026	12.48	12.59	12.10	12.33	12.33	-1.04%	25,794,814
Jun 18, 2026	12.55	12.65	12.35	12.46	12.46	-1.35%	23,965,820
Jun 17, 2026	12.30	13.02	12.25	12.63	12.63	0.80%	41,029,440
Jun 16, 2026	11.55	12.80	11.40	12.53	12.53	7.65%	57,454,450
Jun 15, 2026	11.21	11.86	11.21	11.64	11.64	4.68%	30,704,450