SHA:603102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	39.40	39.92	38.63	38.95	38.95	-1.14%	483,400
May 22, 2026	38.82	39.58	38.27	39.40	39.40	1.49%	600,100
May 21, 2026	40.12	40.50	38.61	38.82	38.82	-3.10%	684,200
May 20, 2026	40.02	40.27	39.45	40.06	40.06	0.15%	490,600
May 19, 2026	39.65	40.33	39.64	40.00	40.00	1.45%	436,730
May 18, 2026	39.25	39.99	39.00	39.43	39.43	-1.43%	788,000
May 15, 2026	40.32	40.58	39.65	40.00	40.00	-0.82%	519,600
May 14, 2026	40.90	41.19	40.18	40.33	40.33	-1.22%	616,682
May 13, 2026	41.54	41.59	40.74	40.83	40.83	-1.11%	804,105
May 12, 2026	41.63	41.88	41.00	41.29	41.29	-0.82%	845,961
May 11, 2026	41.66	42.14	41.38	41.63	41.63	0.14%	905,944
May 8, 2026	41.35	41.68	41.24	41.57	41.57	0.78%	533,800
May 7, 2026	41.85	41.85	41.16	41.25	41.25	-1.43%	635,700
May 6, 2026	41.09	41.90	41.05	41.85	41.85	1.87%	1,003,010
Apr 30, 2026	40.66	41.17	40.60	41.08	41.08	1.33%	772,800
Apr 29, 2026	39.80	40.88	39.80	40.54	40.54	1.25%	806,930
Apr 28, 2026	40.10	40.60	39.89	40.04	40.04	-0.67%	756,200
Apr 27, 2026	40.29	40.36	39.63	40.31	40.31	0.32%	948,200
Apr 24, 2026	40.04	40.48	39.73	40.18	40.18	0.35%	631,600
Apr 23, 2026	40.48	40.48	39.66	40.04	40.04	-0.10%	611,300
Apr 22, 2026	40.14	40.56	39.80	40.08	40.08	-0.84%	636,798
Apr 21, 2026	40.59	40.97	40.33	40.42	40.42	-0.59%	496,300
Apr 20, 2026	40.08	40.90	39.81	40.66	40.66	1.75%	769,400
Apr 17, 2026	40.73	40.85	39.83	39.96	39.96	-1.87%	749,100
Apr 16, 2026	40.50	41.00	39.52	40.72	40.72	-1.02%	1,205,982
Apr 15, 2026	41.22	41.69	40.89	41.14	41.14	-0.19%	725,338
Apr 14, 2026	41.58	41.60	40.80	41.22	41.22	-0.48%	481,299
Apr 13, 2026	41.70	41.79	40.90	41.42	41.42	-0.67%	394,800
Apr 10, 2026	41.60	42.29	41.60	41.70	41.70	0.65%	327,300
Apr 9, 2026	42.12	42.34	41.31	41.43	41.43	-1.26%	555,900
Apr 8, 2026	41.99	42.44	41.35	41.96	41.96	2.42%	768,400