SHA:603102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	40.30	41.17	40.01	40.97	40.97	0.66%	643,200
Apr 3, 2026	42.11	42.15	40.50	40.70	40.70	-3.07%	448,000
Apr 2, 2026	41.55	42.75	41.23	41.99	41.99	0.86%	811,700
Apr 1, 2026	41.52	41.98	41.30	41.63	41.63	1.04%	420,000
Mar 31, 2026	41.70	41.99	40.97	41.20	41.20	-0.60%	527,200
Mar 30, 2026	40.97	42.01	40.97	41.45	41.45	-0.69%	573,700
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