SHA:603100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.10	20.27	20.04	20.20	20.20	-0.10%	4,343,000
May 7, 2026	19.73	20.50	19.60	20.22	20.22	2.54%	7,692,563
May 6, 2026	19.56	19.92	19.35	19.72	19.72	1.18%	8,427,755
Apr 30, 2026	19.40	19.56	19.20	19.49	19.49	-0.56%	7,314,375
Apr 29, 2026	19.29	19.88	19.29	19.60	19.60	5.38%	13,991,387
Apr 28, 2026	18.88	18.94	18.50	18.60	18.60	-1.80%	4,870,139
Apr 27, 2026	18.81	19.03	18.53	18.94	18.94	0.91%	5,291,417
Apr 24, 2026	19.21	19.31	18.69	18.77	18.77	-2.70%	8,538,440
Apr 23, 2026	19.62	19.64	19.22	19.29	19.29	-1.73%	6,484,257
Apr 22, 2026	19.58	19.68	19.42	19.63	19.63	0.36%	3,912,941
Apr 21, 2026	19.71	19.77	19.50	19.56	19.56	-0.81%	5,080,458
Apr 20, 2026	19.92	19.92	19.53	19.72	19.72	-0.90%	6,819,159
Apr 17, 2026	20.00	20.15	19.79	19.90	19.90	-1.24%	6,118,768
Apr 16, 2026	20.01	20.20	19.86	20.15	20.15	1.10%	4,452,358
Apr 15, 2026	19.98	20.06	19.86	19.93	19.93	0.05%	3,994,090
Apr 14, 2026	20.03	20.15	19.74	19.92	19.92	0.20%	3,865,223
Apr 13, 2026	19.80	20.06	19.65	19.88	19.88	-0.35%	5,210,410
Apr 10, 2026	19.96	20.21	19.88	19.95	19.95	0.76%	4,841,090
Apr 9, 2026	19.80	20.05	19.65	19.80	19.80	-0.65%	6,141,100
Apr 8, 2026	19.49	19.93	19.43	19.93	19.93	3.91%	6,451,055
Apr 7, 2026	19.14	19.28	19.05	19.18	19.18	0.26%	4,213,579
Apr 3, 2026	19.01	19.27	19.01	19.13	19.13	-0.42%	2,559,000
Apr 2, 2026	19.55	19.57	19.08	19.21	19.21	-2.19%	4,584,340
Apr 1, 2026	19.52	19.75	19.29	19.64	19.64	2.03%	5,750,304
Mar 31, 2026	19.20	19.45	19.17	19.25	19.25	0.26%	6,073,650
Mar 30, 2026	18.91	19.48	18.87	19.20	19.20	0.10%	7,806,241
Mar 27, 2026	18.86	19.22	18.79	19.18	19.18	0.68%	4,182,810
Mar 26, 2026	19.25	19.47	18.98	19.05	19.05	-0.99%	6,840,175
Mar 25, 2026	19.20	19.43	19.05	19.24	19.24	1.16%	9,992,185
Mar 24, 2026	19.56	19.66	18.67	19.02	19.02	-1.35%	17,529,610
Mar 23, 2026	20.37	20.37	19.00	19.28	19.28	-6.32%	13,092,670
Mar 20, 2026	21.27	21.63	20.57	20.58	20.58	-3.38%	6,965,844
Mar 19, 2026	21.86	21.93	21.15	21.30	21.30	-3.31%	6,994,260
Mar 18, 2026	21.95	22.08	21.77	22.03	22.03	0.59%	3,478,090
Mar 17, 2026	22.43	22.58	21.90	21.90	21.90	-1.84%	5,210,834
Mar 16, 2026	22.42	22.51	22.16	22.31	22.31	-0.49%	4,100,404
Mar 13, 2026	22.50	22.74	22.38	22.42	22.42	-0.84%	3,663,140
Mar 12, 2026	22.79	22.93	22.50	22.61	22.61	-1.01%	5,347,435
Mar 11, 2026	22.97	23.15	22.80	22.84	22.84	-0.61%	4,850,755
Mar 10, 2026	23.25	23.49	22.64	22.98	22.98	-0.30%	9,108,779
Mar 9, 2026	23.30	23.30	22.67	23.05	23.05	-2.54%	6,596,350
Mar 6, 2026	23.17	23.88	23.00	23.65	23.65	0.98%	3,669,669
Mar 5, 2026	23.47	23.56	23.25	23.42	23.42	2.18%	4,170,578
Mar 4, 2026	23.30	23.40	22.80	22.92	22.92	-1.63%	5,287,048
Mar 3, 2026	24.45	24.59	23.20	23.30	23.30	-4.86%	10,341,040
Mar 2, 2026	24.88	25.16	24.25	24.49	24.49	-2.12%	7,417,042
Feb 27, 2026	25.34	25.52	24.78	25.02	25.02	-0.99%	7,929,494
Feb 26, 2026	25.05	25.29	24.99	25.27	25.27	1.00%	5,309,249
Feb 25, 2026	25.11	25.40	24.99	25.02	25.02	-0.08%	5,341,754
Feb 24, 2026	25.05	25.30	24.89	25.04	25.04	1.13%	6,020,717