SHA:603100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.44	18.77	18.11	18.29	18.29	-	5,615,588
Sep 29, 2026	18.40	18.55	18.21	18.29	18.29	-0.87%	1,873,250
Sep 28, 2026	18.63	18.64	18.31	18.45	18.45	-0.54%	2,756,128
Sep 24, 2026	18.69	18.90	18.50	18.55	18.55	-0.86%	2,673,059
Sep 23, 2026	18.38	18.90	18.31	18.71	18.71	1.96%	4,459,325
Sep 22, 2026	18.40	18.57	18.24	18.35	18.35	0.71%	2,681,473
Sep 21, 2026	18.09	18.31	18.02	18.22	18.22	1.22%	2,722,632
Sep 18, 2026	18.01	18.15	17.94	18.00	18.00	0.17%	2,225,796
Sep 17, 2026	17.91	18.03	17.77	17.97	17.97	0.28%	2,536,327
Sep 16, 2026	17.73	18.02	17.39	17.92	17.92	0.84%	4,346,171
Sep 15, 2026	18.18	18.22	17.60	17.77	17.77	-3.00%	3,983,201
Sep 14, 2026	18.00	18.66	17.99	18.32	18.32	0.88%	2,917,628
Sep 11, 2026	18.35	18.38	17.90	18.16	18.16	-1.78%	3,636,145
Sep 10, 2026	18.62	18.62	18.32	18.49	18.49	-0.38%	2,037,314
Sep 9, 2026	18.77	18.84	18.54	18.56	18.56	-1.07%	2,568,838
Sep 8, 2026	18.88	18.95	18.75	18.76	18.76	-0.27%	2,582,200
Sep 7, 2026	18.97	19.07	18.70	18.81	18.81	-0.53%	3,401,073
Sep 4, 2026	18.60	19.28	18.60	18.91	18.91	1.72%	6,085,847
Sep 3, 2026	18.63	18.80	18.53	18.59	18.59	-0.59%	2,809,200
Sep 2, 2026	18.78	18.84	18.54	18.70	18.70	-0.85%	3,737,804
Sep 1, 2026	18.81	19.03	18.69	18.86	18.86	-0.16%	4,652,012
Aug 31, 2026	18.94	19.01	18.70	18.89	18.89	-0.84%	5,841,170
Aug 28, 2026	17.99	19.38	17.93	19.05	19.05	6.96%	16,616,320
Aug 27, 2026	17.71	17.91	17.61	17.81	17.81	-0.17%	3,199,521
Aug 26, 2026	17.56	18.02	17.46	17.84	17.84	1.94%	4,383,722
Aug 25, 2026	17.30	17.56	17.24	17.50	17.50	1.16%	2,066,900
Aug 24, 2026	17.35	17.46	17.21	17.30	17.30	-0.35%	2,321,200
Aug 21, 2026	17.41	17.44	17.24	17.36	17.36	-0.40%	2,351,900
Aug 20, 2026	17.28	17.58	17.28	17.43	17.43	0.93%	2,905,645
Aug 19, 2026	17.60	17.69	17.20	17.27	17.27	-2.15%	3,580,700
Aug 18, 2026	17.63	17.68	17.44	17.65	17.65	-	2,695,341
Aug 17, 2026	17.55	17.67	17.31	17.65	17.65	0.57%	5,062,438
Aug 14, 2026	18.15	18.15	17.48	17.55	17.55	-2.82%	6,835,559
Aug 13, 2026	18.41	18.41	18.05	18.06	18.06	-1.42%	3,267,200
Aug 12, 2026	18.21	18.47	18.18	18.32	18.32	0.38%	2,537,545
Aug 11, 2026	18.38	18.42	18.21	18.25	18.25	-0.71%	3,078,960
Aug 10, 2026	18.25	18.47	18.08	18.38	18.38	0.22%	3,584,752
Aug 7, 2026	18.41	18.66	18.20	18.34	18.34	-0.38%	4,429,898
Aug 6, 2026	18.75	18.75	18.35	18.41	18.41	-1.81%	3,935,145
Aug 5, 2026	18.67	18.95	18.60	18.75	18.75	0.37%	3,802,200
Aug 4, 2026	18.91	19.00	18.67	18.68	18.68	-1.32%	4,517,940
Aug 3, 2026	18.44	19.14	18.34	18.93	18.93	2.77%	5,947,130
Jul 31, 2026	18.30	18.57	18.18	18.42	18.42	0.55%	5,023,404
Jul 30, 2026	18.27	18.54	18.15	18.32	18.32	0.66%	4,671,545
Jul 29, 2026	17.67	18.42	17.60	18.20	18.20	3.35%	7,022,307
Jul 28, 2026	17.45	17.67	17.27	17.61	17.61	0.63%	3,449,360
Jul 27, 2026	17.21	17.59	17.18	17.50	17.50	1.51%	3,024,351
Jul 24, 2026	17.55	17.66	17.22	17.24	17.24	-1.82%	3,003,340
Jul 23, 2026	17.09	17.60	17.09	17.56	17.56	2.27%	3,114,664
Jul 22, 2026	17.43	17.47	17.01	17.17	17.17	-1.77%	4,868,550