SHA:603100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	20.70	20.87	20.03	20.09	19.88	-2.99%	7,702,218
May 20, 2026	21.05	21.22	20.52	20.71	20.49	-2.13%	7,294,668
May 19, 2026	20.68	21.59	20.67	21.16	20.94	1.88%	11,894,320
May 18, 2026	20.50	21.09	20.46	20.77	20.55	3.64%	11,779,790
May 15, 2026	19.95	20.26	19.86	20.04	19.83	0.65%	5,833,716
May 14, 2026	20.17	20.23	19.85	19.91	19.70	-0.99%	5,811,931
May 13, 2026	20.39	20.48	20.03	20.11	19.90	-1.18%	5,705,519
May 12, 2026	20.59	20.65	20.20	20.35	20.14	-1.12%	5,815,499
May 11, 2026	20.19	20.75	20.19	20.58	20.37	1.88%	6,729,899
May 8, 2026	20.10	20.27	20.04	20.20	19.99	-0.10%	4,343,000
May 7, 2026	19.73	20.50	19.60	20.22	20.01	2.54%	7,692,563
May 6, 2026	19.56	19.92	19.35	19.72	19.52	1.18%	8,427,755
Apr 30, 2026	19.40	19.56	19.20	19.49	19.29	-0.56%	7,314,375
Apr 29, 2026	19.29	19.88	19.29	19.60	19.40	5.38%	13,991,380
Apr 28, 2026	18.88	18.94	18.50	18.60	18.41	-1.80%	4,870,139
Apr 27, 2026	18.81	19.03	18.53	18.94	18.74	0.91%	5,291,417
Apr 24, 2026	19.21	19.31	18.69	18.77	18.58	-2.70%	8,538,440
Apr 23, 2026	19.62	19.64	19.22	19.29	19.09	-1.73%	6,484,257
Apr 22, 2026	19.58	19.68	19.42	19.63	19.43	0.36%	3,912,941
Apr 21, 2026	19.71	19.77	19.50	19.56	19.36	-0.81%	5,080,458
Apr 20, 2026	19.92	19.92	19.53	19.72	19.52	-0.90%	6,819,159
Apr 17, 2026	20.00	20.15	19.79	19.90	19.69	-1.24%	6,118,768
Apr 16, 2026	20.01	20.20	19.86	20.15	19.94	1.10%	4,452,358
Apr 15, 2026	19.98	20.06	19.86	19.93	19.72	0.05%	3,994,090
Apr 14, 2026	20.03	20.15	19.74	19.92	19.71	0.20%	3,865,223
Apr 13, 2026	19.80	20.06	19.65	19.88	19.67	-0.35%	5,210,410
Apr 10, 2026	19.96	20.21	19.88	19.95	19.74	0.76%	4,841,090
Apr 9, 2026	19.80	20.05	19.65	19.80	19.59	-0.65%	6,141,100
Apr 8, 2026	19.49	19.93	19.43	19.93	19.72	3.91%	6,451,055
Apr 7, 2026	19.14	19.28	19.05	19.18	18.98	0.26%	4,213,579
Apr 3, 2026	19.01	19.27	19.01	19.13	18.93	-0.42%	2,559,000
Apr 2, 2026	19.55	19.57	19.08	19.21	19.01	-2.19%	4,584,340
Apr 1, 2026	19.52	19.75	19.29	19.64	19.44	2.03%	5,750,304
Mar 31, 2026	19.20	19.45	19.17	19.25	19.05	0.26%	6,073,650
Mar 30, 2026	18.91	19.48	18.87	19.20	19.00	0.10%	7,806,241
Mar 27, 2026	18.86	19.22	18.79	19.18	18.98	0.68%	4,182,810
Mar 26, 2026	19.25	19.47	18.98	19.05	18.85	-0.99%	6,840,175
Mar 25, 2026	19.20	19.43	19.05	19.24	19.04	1.16%	9,992,185
Mar 24, 2026	19.56	19.66	18.67	19.02	18.82	-1.35%	17,529,610
Mar 23, 2026	20.37	20.37	19.00	19.28	19.08	-6.32%	13,092,670
Mar 20, 2026	21.27	21.63	20.57	20.58	20.37	-3.38%	6,965,844
Mar 19, 2026	21.86	21.93	21.15	21.30	21.08	-3.31%	6,994,260
Mar 18, 2026	21.95	22.08	21.77	22.03	21.80	0.59%	3,478,090
Mar 17, 2026	22.43	22.58	21.90	21.90	21.67	-1.84%	5,210,834
Mar 16, 2026	22.42	22.51	22.16	22.31	22.08	-0.49%	4,100,404