SHA:603103 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.09	16.10	15.56	15.93	-	-0.44%	4,583,160
Jun 17, 2026	16.58	16.58	15.81	16.00	16.00	-3.67%	14,131,720
Jun 16, 2026	17.00	17.07	16.41	16.61	16.61	-3.37%	15,020,910
Jun 15, 2026	18.00	18.30	16.94	17.19	17.19	-8.66%	26,535,910
Jun 12, 2026	19.54	19.97	18.82	18.82	18.82	-10.00%	24,384,510
Jun 11, 2026	22.88	22.98	20.91	20.91	20.91	-9.99%	14,567,970
Jun 10, 2026	22.50	24.57	22.33	23.23	23.23	1.89%	24,115,730
Jun 9, 2026	21.59	23.75	20.76	22.80	22.80	5.60%	25,208,601
Jun 8, 2026	22.75	23.80	21.22	21.59	21.59	-7.34%	17,818,093
Jun 5, 2026	21.91	23.99	21.80	23.30	23.30	6.34%	25,067,330
Jun 4, 2026	22.00	22.87	21.22	21.91	21.91	0.27%	16,311,670
Jun 3, 2026	21.21	22.26	20.92	21.85	21.85	0.60%	12,976,910
Jun 2, 2026	22.46	22.65	21.21	21.72	21.72	-4.11%	15,539,860
Jun 1, 2026	23.00	24.00	22.48	22.65	22.65	-1.18%	20,350,510
May 29, 2026	21.54	23.55	21.45	22.92	22.92	6.41%	23,814,550
May 28, 2026	22.49	23.12	20.69	21.54	21.54	-1.60%	25,095,940
May 27, 2026	21.40	22.58	21.35	21.89	21.89	4.69%	24,110,860
May 26, 2026	20.38	21.78	20.30	20.91	20.91	4.55%	20,320,790
May 25, 2026	19.71	20.10	19.67	20.00	20.00	1.27%	4,005,580
May 22, 2026	19.88	19.99	19.52	19.75	19.75	-0.65%	4,431,800
May 21, 2026	20.06	20.61	19.84	19.88	19.88	-0.95%	5,762,106
May 20, 2026	20.38	20.60	19.92	20.07	20.07	-1.86%	3,888,861
May 19, 2026	20.06	20.65	20.04	20.45	20.45	2.05%	5,462,000
May 18, 2026	20.05	20.39	19.85	20.04	20.04	-0.69%	4,562,054
May 15, 2026	20.09	20.49	20.06	20.18	20.18	0.50%	4,434,202
May 14, 2026	20.83	20.87	20.08	20.08	20.08	-3.46%	4,953,900
May 13, 2026	20.90	21.08	20.70	20.80	20.80	-0.43%	5,107,888
May 12, 2026	20.92	21.21	20.76	20.89	20.89	-0.43%	4,886,381
May 11, 2026	21.49	21.64	20.91	20.98	20.98	-2.33%	7,623,858
May 8, 2026	21.21	21.56	21.20	21.48	21.48	0.94%	5,554,671
May 7, 2026	21.01	21.40	20.85	21.28	21.28	1.62%	8,378,502
May 6, 2026	20.60	21.15	20.51	20.94	20.94	1.36%	8,289,028
Apr 30, 2026	20.45	20.83	20.45	20.66	20.66	1.08%	6,057,669
Apr 29, 2026	20.22	20.64	20.22	20.44	20.44	1.54%	7,949,778
Apr 28, 2026	20.75	20.98	19.98	20.13	20.13	-5.05%	13,240,620
Apr 27, 2026	20.82	21.32	20.77	21.20	21.20	0.81%	9,909,599
Apr 24, 2026	22.21	22.21	21.03	21.03	21.03	-6.49%	13,890,290
Apr 23, 2026	22.85	23.23	22.40	22.49	22.49	-3.68%	12,794,930
Apr 22, 2026	23.96	24.17	22.90	23.35	23.35	-4.07%	22,513,470
Apr 21, 2026	23.56	24.99	23.43	24.34	24.34	2.66%	29,476,390
Apr 20, 2026	23.30	23.90	23.04	23.71	23.71	-1.58%	23,187,940
Apr 17, 2026	23.15	24.23	22.70	24.09	24.09	4.06%	24,408,650
Apr 16, 2026	22.64	23.27	22.55	23.15	23.15	2.93%	9,635,042
Apr 15, 2026	22.97	22.99	22.34	22.49	22.49	-2.17%	6,724,072
Apr 14, 2026	22.70	23.00	22.62	22.99	22.99	2.54%	6,271,129
Apr 13, 2026	22.26	22.67	22.25	22.42	22.42	-0.31%	4,460,600
Apr 10, 2026	22.64	23.04	22.48	22.49	22.49	-0.18%	6,474,525
Apr 9, 2026	22.75	22.89	22.41	22.53	22.53	-2.13%	6,667,051
Apr 8, 2026	22.72	23.14	22.51	23.02	23.02	3.37%	8,114,196
Apr 7, 2026	22.10	22.41	21.97	22.27	22.27	1.69%	5,139,495