SHA:603103 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.50	35.66	29.50	34.90	34.90	6.63%	41,525,830
Feb 12, 2026	32.73	33.39	32.73	32.73	32.73	-10.01%	6,778,020
Feb 11, 2026	40.41	40.45	36.37	36.37	36.37	-10.00%	39,525,970
Feb 10, 2026	39.17	40.41	37.84	40.41	40.41	9.99%	18,823,590
Feb 9, 2026	36.70	36.74	35.61	36.74	36.74	10.00%	28,429,620
Feb 6, 2026	33.20	34.83	31.66	33.40	33.40	5.50%	37,399,779
Feb 5, 2026	28.78	31.66	28.78	31.66	31.66	10.01%	29,245,260
Feb 4, 2026	33.90	33.95	28.35	28.78	28.78	-6.74%	50,492,960
Feb 3, 2026	30.86	30.86	30.27	30.86	30.86	10.02%	8,747,847
Feb 2, 2026	28.05	28.05	28.05	28.05	28.05	10.00%	2,671,345
Jan 30, 2026	24.21	25.50	23.62	25.50	25.50	10.01%	12,475,650
Jan 29, 2026	21.13	23.18	20.95	23.18	23.18	10.01%	12,005,710
Jan 28, 2026	20.16	22.13	20.16	21.07	21.07	4.57%	15,535,920
Jan 27, 2026	19.90	20.28	19.43	20.15	20.15	0.90%	8,025,339
Jan 26, 2026	19.42	20.20	19.27	19.97	19.97	3.26%	12,189,230
Jan 23, 2026	19.35	19.57	19.12	19.34	19.34	0.36%	6,396,600
Jan 22, 2026	19.00	19.65	18.91	19.27	19.27	0.78%	7,467,322
Jan 21, 2026	18.88	19.75	18.55	19.12	19.12	1.06%	10,204,870
Jan 20, 2026	19.97	20.35	18.54	18.92	18.92	0.21%	10,215,570
Jan 19, 2026	18.37	19.16	18.20	18.88	18.88	2.33%	7,592,443
Jan 16, 2026	19.00	19.25	18.34	18.45	18.45	-2.28%	5,936,520
Jan 15, 2026	18.65	19.08	18.45	18.88	18.88	0.27%	6,375,961
Jan 14, 2026	18.49	18.99	18.40	18.83	18.83	1.24%	9,411,480
Jan 13, 2026	18.53	19.11	18.16	18.60	18.60	0.38%	9,871,438
Jan 12, 2026	18.80	18.93	18.32	18.53	18.53	-1.38%	9,652,906
Jan 9, 2026	18.52	18.87	18.21	18.79	18.79	0.54%	8,695,984
Jan 8, 2026	17.72	18.69	17.72	18.69	18.69	5.47%	10,965,780
Jan 7, 2026	17.15	17.74	17.06	17.72	17.72	3.02%	8,158,231
Jan 6, 2026	16.88	17.46	16.79	17.20	17.20	2.38%	8,612,522
Jan 5, 2026	16.74	17.11	16.58	16.80	16.80	1.33%	7,195,700
Dec 31, 2025	16.32	16.80	16.24	16.58	16.58	0.97%	7,339,039
Dec 30, 2025	15.70	16.72	15.67	16.42	16.42	4.12%	9,702,684
Dec 29, 2025	15.70	16.37	15.70	15.77	15.77	0.77%	5,356,801
Dec 26, 2025	15.59	15.71	15.47	15.65	15.65	0.45%	3,665,000
Dec 25, 2025	15.54	15.58	15.30	15.58	15.58	0.32%	3,405,400
Dec 24, 2025	15.49	15.56	15.39	15.53	15.53	0.45%	2,410,200
Dec 23, 2025	15.62	15.62	15.41	15.46	15.46	-1.15%	2,515,002
Dec 22, 2025	15.88	15.88	15.57	15.64	15.64	-1.57%	3,825,103
Dec 19, 2025	15.77	15.93	15.44	15.89	15.89	0.76%	3,701,543
Dec 18, 2025	15.54	16.03	15.50	15.77	15.77	1.55%	4,822,000
Dec 17, 2025	15.65	15.68	15.32	15.53	15.53	-0.64%	4,551,400
Dec 16, 2025	16.30	16.30	15.58	15.63	15.63	-4.17%	4,330,919
Dec 15, 2025	16.38	16.52	16.20	16.31	16.31	-1.15%	2,969,120
Dec 12, 2025	16.38	16.81	16.29	16.50	16.50	0.67%	4,781,392
Dec 11, 2025	17.10	17.40	16.38	16.39	16.39	-3.59%	7,259,098
Dec 10, 2025	16.60	17.10	16.52	17.00	17.00	1.92%	6,370,220
Dec 9, 2025	16.50	16.95	16.43	16.68	16.68	1.15%	5,403,777
Dec 8, 2025	16.44	16.66	16.33	16.49	16.49	-0.24%	3,993,767
Dec 5, 2025	16.63	16.78	16.38	16.53	16.53	-0.36%	3,989,000
Dec 4, 2025	16.60	16.85	16.47	16.59	16.59	-0.18%	3,538,939