SHA:603100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	17.48	17.85	17.41	17.48	17.48	0.17%	8,058,990
Jul 20, 2026	17.52	17.78	17.11	17.45	17.45	1.99%	5,936,651
Jul 17, 2026	17.82	18.05	17.03	17.11	17.11	-3.33%	5,646,745
Jul 16, 2026	17.40	17.76	16.91	17.70	17.70	2.91%	7,153,789
Jul 15, 2026	16.89	17.40	16.80	17.20	17.20	1.84%	4,406,960
Jul 14, 2026	16.72	16.92	16.45	16.89	16.89	0.72%	4,971,620
Jul 13, 2026	17.70	17.80	16.71	16.77	16.77	-5.31%	6,700,530
Jul 10, 2026	17.10	17.86	17.07	17.71	17.71	2.85%	5,873,394
Jul 9, 2026	17.63	17.68	16.98	17.22	17.22	-1.88%	5,718,560
Jul 8, 2026	17.67	17.76	17.33	17.55	17.55	-0.28%	4,118,160
Jul 7, 2026	18.19	18.19	17.52	17.60	17.60	-2.44%	4,516,200
Jul 6, 2026	18.25	18.44	18.02	18.04	18.04	-1.47%	4,910,365
Jul 3, 2026	18.39	18.48	18.09	18.31	18.31	1.38%	5,519,707
Jul 2, 2026	18.33	18.49	18.05	18.06	18.06	-1.85%	5,576,390
Jul 1, 2026	18.00	18.88	18.00	18.40	18.40	1.94%	10,441,070
Jun 30, 2026	17.00	18.15	16.96	18.05	18.05	6.74%	8,397,332
Jun 29, 2026	16.63	17.14	16.22	16.91	16.91	0.65%	5,852,710
Jun 26, 2026	16.66	17.18	16.58	16.80	16.80	1.33%	5,658,380
Jun 25, 2026	16.80	16.86	16.52	16.58	16.58	-1.49%	4,693,970
Jun 24, 2026	17.70	17.79	16.76	16.83	16.83	-4.92%	8,110,004
Jun 23, 2026	17.82	18.20	17.60	17.70	17.70	-1.12%	4,072,570
Jun 22, 2026	17.60	17.92	17.02	17.90	17.90	3.05%	5,879,037
Jun 18, 2026	17.50	17.55	17.15	17.37	17.37	-0.17%	4,130,484
Jun 17, 2026	17.79	17.79	17.25	17.40	17.40	-2.25%	5,372,536
Jun 16, 2026	18.01	18.01	17.64	17.80	17.80	-1.11%	4,023,990
Jun 15, 2026	18.26	18.52	17.85	18.00	18.00	-1.48%	5,566,058
Jun 12, 2026	18.01	18.46	17.90	18.27	18.27	1.22%	3,107,386
Jun 11, 2026	18.21	18.21	17.70	18.05	18.05	-0.93%	4,329,350
Jun 10, 2026	17.89	18.33	17.62	18.22	18.22	1.11%	4,596,110
Jun 9, 2026	18.39	18.39	17.85	18.02	18.02	-1.42%	4,913,780
Jun 8, 2026	18.32	18.65	18.03	18.28	18.28	-1.83%	4,923,340
Jun 5, 2026	18.65	19.05	18.32	18.62	18.62	0.11%	4,039,961
Jun 4, 2026	19.19	19.29	18.50	18.60	18.60	-3.12%	5,779,840
Jun 3, 2026	19.41	19.51	19.05	19.20	19.20	-0.67%	3,890,985
Jun 2, 2026	19.70	19.85	19.33	19.33	19.33	-1.88%	4,192,895
Jun 1, 2026	19.01	19.95	18.94	19.70	19.70	4.18%	8,060,042
May 29, 2026	19.25	19.60	18.88	18.91	18.91	-1.51%	4,722,190
May 28, 2026	19.18	19.43	18.90	19.20	19.20	0.21%	4,277,714
May 27, 2026	19.70	19.90	19.05	19.16	19.16	-3.04%	5,618,383
May 26, 2026	19.85	20.12	19.53	19.76	19.76	-2.23%	5,240,750
May 25, 2026	20.50	20.50	19.71	20.21	20.21	1.00%	6,313,158
May 22, 2026	20.23	20.39	19.94	20.22	20.01	0.65%	5,148,002