SHA:603102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	34.10	34.75	34.04	34.13	34.13	0.23%	655,000
Aug 3, 2026	33.51	34.16	33.10	34.05	34.05	1.70%	878,500
Jul 31, 2026	32.98	33.62	32.96	33.48	33.48	2.39%	656,609
Jul 30, 2026	32.69	33.54	32.41	32.70	32.70	0.03%	761,899
Jul 29, 2026	31.91	32.94	31.91	32.69	32.69	2.44%	639,600
Jul 28, 2026	31.29	32.37	31.14	31.91	31.91	1.95%	596,600
Jul 27, 2026	30.54	31.38	30.51	31.30	31.30	1.95%	628,200
Jul 24, 2026	31.28	31.64	30.57	30.70	30.70	-2.54%	641,900
Jul 23, 2026	30.95	31.50	30.61	31.50	31.50	2.54%	473,800
Jul 22, 2026	31.20	31.38	30.68	30.72	30.72	-1.41%	780,201
Jul 21, 2026	31.79	31.79	30.46	31.16	31.16	-1.98%	1,018,599
Jul 20, 2026	32.86	33.54	31.54	31.79	31.79	-3.61%	1,087,284
Jul 17, 2026	33.92	34.42	32.70	32.98	32.98	-2.51%	863,775
Jul 16, 2026	33.40	34.20	33.06	33.83	33.83	1.41%	827,600
Jul 15, 2026	33.02	33.65	32.73	33.36	33.36	0.72%	764,400
Jul 14, 2026	32.01	33.27	31.75	33.12	33.12	3.82%	669,400
Jul 13, 2026	32.58	32.59	31.65	31.90	31.90	-1.63%	529,200
Jul 10, 2026	31.51	32.75	31.25	32.43	32.43	2.63%	528,700
Jul 9, 2026	32.45	32.45	31.20	31.60	31.60	-2.32%	536,100
Jul 8, 2026	32.32	32.55	31.85	32.35	32.35	0.09%	377,200
Jul 7, 2026	33.62	33.62	32.28	32.32	32.32	-3.95%	503,300
Jul 6, 2026	33.50	34.14	33.35	33.65	33.65	0.15%	458,100
Jul 3, 2026	33.07	33.84	32.91	33.60	33.60	2.19%	498,900
Jul 2, 2026	32.51	33.39	32.51	32.88	32.88	1.01%	517,500
Jul 1, 2026	31.57	32.87	31.22	32.55	32.55	3.10%	606,200
Jun 30, 2026	32.14	32.43	31.33	31.57	31.57	-1.77%	570,000
Jun 29, 2026	31.64	32.50	30.90	32.14	32.14	1.23%	727,700
Jun 26, 2026	32.39	32.54	31.53	31.75	31.75	-1.46%	502,400
Jun 25, 2026	33.11	33.12	32.01	32.22	32.22	-2.72%	698,500
Jun 24, 2026	33.97	34.27	33.01	33.12	33.12	-2.42%	563,200
Jun 23, 2026	33.30	34.44	33.00	33.94	33.94	1.92%	624,400
Jun 22, 2026	33.08	33.62	32.26	33.30	33.30	0.67%	715,799
Jun 18, 2026	33.31	33.61	32.80	33.08	33.08	-1.46%	466,200
Jun 17, 2026	34.85	34.85	33.48	33.57	33.57	-1.96%	687,962
Jun 16, 2026	34.81	34.98	33.84	34.24	34.24	-1.64%	527,262
Jun 15, 2026	35.22	36.18	34.66	34.81	34.81	-0.77%	570,100
Jun 12, 2026	34.93	35.45	34.52	35.08	35.08	1.21%	419,300
Jun 11, 2026	34.93	35.49	34.15	34.66	34.66	-0.77%	351,000
Jun 10, 2026	34.85	35.13	34.34	34.93	34.93	0.23%	417,300
Jun 9, 2026	35.12	35.77	34.56	34.85	34.85	-0.29%	489,900
Jun 8, 2026	34.85	35.67	34.51	34.95	34.95	-1.44%	499,600
Jun 5, 2026	34.83	35.57	34.56	35.46	35.46	1.93%	533,110
Jun 4, 2026	35.81	35.95	34.56	34.79	34.79	-2.85%	444,900
Jun 3, 2026	36.40	36.48	35.52	35.81	35.81	-1.57%	571,861
Jun 2, 2026	37.40	37.69	36.20	36.38	36.38	-2.83%	508,600
Jun 1, 2026	36.21	37.85	36.09	37.44	37.44	1.57%	774,934
May 29, 2026	36.73	36.98	36.36	36.86	36.86	0.41%	492,234
May 28, 2026	36.64	37.25	36.15	36.71	36.71	-0.76%	423,900
May 27, 2026	37.76	37.76	36.43	36.99	36.99	-2.01%	702,800
May 26, 2026	38.70	38.87	37.51	37.75	37.75	-3.08%	644,100