SHA:603102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.04	42.10	40.04	41.74	41.74	2.91%	746,440
Mar 26, 2026	40.67	41.11	40.12	40.56	40.56	-0.25%	560,100
Mar 25, 2026	39.48	41.20	39.41	40.66	40.66	3.67%	904,500
Mar 24, 2026	38.40	39.25	37.70	39.22	39.22	4.75%	888,970
Mar 23, 2026	40.65	40.65	37.33	37.44	37.44	-8.41%	1,706,600
Mar 20, 2026	42.14	42.33	40.72	40.88	40.88	-2.99%	712,700
Mar 19, 2026	43.22	43.63	41.81	42.14	42.14	-3.22%	709,000
Mar 18, 2026	43.00	43.64	42.60	43.54	43.54	1.26%	520,100
Mar 17, 2026	43.74	44.09	43.00	43.00	43.00	-1.60%	641,400
Mar 16, 2026	43.09	43.97	42.52	43.70	43.70	1.96%	1,037,045
Mar 13, 2026	43.02	43.44	42.70	42.86	42.86	-0.37%	381,200
Mar 12, 2026	43.50	43.77	42.91	43.02	43.02	-1.33%	397,300
Mar 11, 2026	44.08	44.43	43.34	43.60	43.60	-1.13%	550,600
Mar 10, 2026	43.34	44.18	43.21	44.10	44.10	2.27%	548,400
Mar 9, 2026	43.43	43.83	42.70	43.12	43.12	-1.33%	609,300
Mar 6, 2026	42.71	43.83	42.06	43.70	43.70	3.02%	696,300
Mar 5, 2026	42.11	42.67	42.11	42.42	42.42	1.53%	642,500
Mar 4, 2026	42.00	42.53	41.71	41.78	41.78	-1.81%	832,000
Mar 3, 2026	42.85	43.57	42.51	42.55	42.55	-0.89%	917,880
Mar 2, 2026	44.13	44.42	42.55	42.93	42.93	-3.79%	1,123,800
Feb 27, 2026	44.66	45.15	44.58	44.62	44.62	-0.45%	473,400
Feb 26, 2026	45.25	45.46	44.52	44.82	44.82	-0.40%	595,900
Feb 25, 2026	45.23	45.78	45.00	45.00	45.00	-0.27%	475,800
Feb 24, 2026	44.95	45.23	43.96	45.12	45.12	1.26%	727,899
Feb 13, 2026	44.67	45.29	44.50	44.56	44.56	-0.76%	436,905
Feb 12, 2026	45.44	45.94	44.88	44.90	44.90	-1.23%	423,000
Feb 11, 2026	45.51	45.79	45.10	45.46	45.46	0.38%	485,600
Feb 10, 2026	45.48	45.68	45.18	45.29	45.29	-0.37%	477,500
Feb 9, 2026	45.37	45.93	45.26	45.46	45.46	0.75%	949,000
Feb 6, 2026	45.70	46.25	45.02	45.12	45.12	-0.81%	950,200
Feb 5, 2026	45.99	46.48	45.49	45.49	45.49	-0.89%	629,100
Feb 4, 2026	46.17	46.17	45.41	45.90	45.90	-0.11%	436,400
Feb 3, 2026	45.56	45.99	45.21	45.95	45.95	2.07%	501,100
Feb 2, 2026	45.78	46.02	45.02	45.02	45.02	-1.16%	612,800
Jan 30, 2026	44.73	45.80	44.52	45.55	45.55	1.67%	776,300
Jan 29, 2026	44.52	45.37	44.49	44.80	44.80	-0.09%	545,550
Jan 28, 2026	45.48	45.70	44.49	44.84	44.84	-1.43%	546,100
Jan 27, 2026	46.10	46.31	44.92	45.49	45.49	-1.98%	615,600
Jan 26, 2026	46.79	46.80	45.80	46.41	46.41	-0.34%	828,800
Jan 23, 2026	47.02	47.05	46.21	46.57	46.57	-0.70%	600,700
Jan 22, 2026	47.14	47.40	46.68	46.90	46.90	-0.59%	479,200
Jan 21, 2026	46.70	47.19	46.37	47.18	47.18	0.17%	569,400
Jan 20, 2026	46.17	47.39	45.95	47.10	47.10	2.61%	1,186,700
Jan 19, 2026	45.60	45.91	45.09	45.90	45.90	1.26%	602,500
Jan 16, 2026	45.61	45.83	44.78	45.33	45.33	-0.61%	624,100
Jan 15, 2026	45.14	45.98	44.50	45.61	45.61	0.91%	593,500
Jan 14, 2026	44.57	45.28	44.33	45.20	45.20	1.41%	891,200
Jan 13, 2026	44.68	45.30	44.53	44.57	44.57	-0.40%	808,300
Jan 12, 2026	44.83	45.17	44.39	44.75	44.75	0.16%	849,800
Jan 9, 2026	44.60	44.90	44.21	44.68	44.68	-0.16%	725,400