SHA:600203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	11.59	11.80	11.06	11.12	11.12	-2.88%	29,210,100
Jun 11, 2026	11.39	11.80	11.13	11.45	11.45	-1.12%	23,801,136
Jun 10, 2026	11.82	12.05	11.40	11.58	11.58	-3.90%	30,950,621
Jun 9, 2026	12.40	12.42	11.81	12.05	12.05	-0.50%	24,307,171
Jun 8, 2026	12.31	12.88	11.91	12.11	12.11	-6.20%	36,345,798
Jun 5, 2026	12.30	13.19	11.75	12.91	12.91	3.69%	52,580,803
Jun 4, 2026	12.30	12.92	12.24	12.45	12.45	-0.56%	29,494,616
Jun 3, 2026	12.98	13.10	12.36	12.52	12.52	-3.54%	39,551,760
Jun 2, 2026	13.06	13.30	12.80	12.98	12.98	-0.61%	38,052,215
Jun 1, 2026	12.66	13.47	12.66	13.06	13.06	1.87%	41,780,773
May 29, 2026	13.61	13.61	12.75	12.82	12.82	-6.49%	50,848,321
May 28, 2026	13.64	13.88	13.41	13.71	13.71	2.08%	50,405,700
May 27, 2026	13.66	13.93	13.39	13.43	13.43	-4.00%	63,599,976
May 26, 2026	13.40	13.99	13.33	13.99	13.99	6.23%	107,405,300
May 25, 2026	12.32	13.55	12.32	13.17	13.17	6.90%	79,458,740
May 22, 2026	12.10	12.43	11.88	12.32	12.32	2.92%	17,714,200