SHA:603102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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