SHA:603102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	35.17	35.24	33.51	33.53	33.53	-3.57%	831,000
Oct 26, 2026	34.71	35.55	34.65	34.77	34.77	-0.94%	895,900
Oct 23, 2026	34.16	35.15	33.31	35.10	35.10	2.45%	1,434,600
Oct 22, 2026	34.91	35.12	34.26	34.26	34.26	-1.95%	789,200
Oct 21, 2026	35.70	35.90	34.83	34.94	34.94	-1.19%	767,100
Oct 20, 2026	34.96	35.77	34.91	35.36	35.36	1.26%	909,100
Oct 19, 2026	35.50	35.94	34.70	34.92	34.92	-2.49%	1,249,400
Oct 16, 2026	36.13	37.03	35.62	35.81	35.81	0.03%	1,492,062
Oct 15, 2026	35.35	36.38	35.35	35.80	35.80	-1.10%	1,854,062
Oct 14, 2026	35.79	38.77	35.75	36.20	36.20	1.03%	2,829,000
Oct 13, 2026	35.50	36.04	34.58	35.83	35.83	0.48%	1,426,800
Oct 12, 2026	36.77	37.17	35.64	35.66	35.66	-2.91%	1,130,900
Oct 9, 2026	36.71	36.91	35.71	36.73	36.73	-0.05%	1,227,586
Oct 8, 2026	37.17	37.25	36.01	36.75	36.75	-1.45%	1,351,900
Sep 30, 2026	37.09	37.50	36.80	37.29	37.29	1.14%	1,099,286
Sep 29, 2026	37.06	37.11	36.00	36.87	36.87	-0.16%	1,098,900
Sep 28, 2026	37.70	37.78	36.53	36.93	36.93	-1.52%	1,227,401
Sep 24, 2026	37.53	37.90	37.21	37.50	37.50	-0.40%	1,268,600
Sep 23, 2026	37.26	37.88	36.88	37.65	37.65	1.05%	1,396,392
Sep 22, 2026	37.15	37.62	36.66	37.26	37.26	0.22%	1,506,100
Sep 21, 2026	35.80	37.23	35.75	37.18	37.18	3.42%	1,390,400
Sep 18, 2026	35.40	36.29	35.37	35.95	35.95	1.55%	1,278,700
Sep 17, 2026	34.85	35.60	34.71	35.40	35.40	1.40%	1,299,823
Sep 16, 2026	34.69	35.18	34.41	34.91	34.91	0.29%	1,354,900
Sep 15, 2026	35.75	35.75	34.80	34.81	34.81	-2.08%	983,800
Sep 14, 2026	34.65	35.96	34.54	35.55	35.55	1.60%	1,606,200
Sep 11, 2026	35.99	36.22	34.51	34.99	34.99	-3.50%	1,685,675
Sep 10, 2026	37.00	37.27	36.26	36.26	36.26	-2.50%	1,326,600
Sep 9, 2026	37.88	37.88	37.10	37.19	37.19	-1.90%	1,553,700
Sep 8, 2026	38.40	38.49	37.66	37.91	37.91	-1.22%	1,856,600
Sep 7, 2026	38.72	39.19	38.36	38.38	38.38	-0.83%	1,675,000
Sep 4, 2026	38.46	39.69	38.15	38.70	38.70	0.99%	1,907,592
Sep 3, 2026	38.59	39.59	38.14	38.32	38.32	-1.08%	1,965,200
Sep 2, 2026	39.47	40.30	38.55	38.74	38.74	-4.20%	2,492,100
Sep 1, 2026	39.87	41.41	39.51	40.44	40.44	1.68%	3,135,900
Aug 31, 2026	40.32	40.56	39.60	39.77	39.77	-1.75%	2,746,000
Aug 28, 2026	40.81	42.05	40.30	40.48	40.48	-0.93%	2,920,200
Aug 27, 2026	40.67	41.81	40.33	40.86	40.86	0.52%	4,243,300
Aug 26, 2026	40.16	43.20	39.99	41.40	40.65	3.29%	5,137,377
Aug 25, 2026	37.52	41.55	37.21	40.08	39.35	6.12%	5,714,900
Aug 24, 2026	39.18	40.94	36.76	37.77	37.09	-4.91%	5,925,600
Aug 21, 2026	43.23	44.80	39.72	39.72	39.00	-9.99%	6,896,000
Aug 20, 2026	48.30	48.50	43.88	44.13	43.33	-3.56%	10,215,791
Aug 19, 2026	44.89	45.76	43.99	45.76	44.93	10.00%	7,344,649
Aug 18, 2026	47.11	47.75	41.50	41.60	40.85	-4.17%	8,958,133
Aug 17, 2026	40.66	43.41	40.65	43.41	42.62	10.01%	3,640,395
Aug 14, 2026	40.14	42.87	38.20	39.46	38.75	-4.29%	5,801,783
Aug 13, 2026	44.13	45.71	40.52	41.23	40.48	-1.95%	8,535,543
Aug 12, 2026	37.43	42.05	37.43	42.05	41.29	9.99%	5,133,105
Aug 11, 2026	37.50	41.47	37.08	38.23	37.54	-3.82%	5,382,170