SHA:603102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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