SHA:603103 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	22.64	23.19	22.55	23.10	-	2.71%	6,038,642
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
Apr 3, 2026	22.75	22.75	21.83	21.90	21.90	-2.93%	5,010,400
Apr 2, 2026	23.21	23.25	22.51	22.56	22.56	-3.30%	5,324,100
Apr 1, 2026	23.40	23.48	22.97	23.33	23.33	0.69%	5,522,691
Mar 31, 2026	23.26	23.60	23.15	23.17	23.17	-	5,687,315
Mar 30, 2026	22.50	23.32	22.50	23.17	23.17	1.85%	6,009,504
Mar 27, 2026	22.22	22.86	22.20	22.75	22.75	0.84%	3,694,114
Mar 26, 2026	22.77	22.89	22.45	22.56	22.56	-1.23%	3,849,710
Mar 25, 2026	22.57	23.08	22.57	22.84	22.84	1.56%	5,962,565
Mar 24, 2026	22.23	22.52	22.00	22.49	22.49	2.37%	5,515,398
Mar 23, 2026	22.85	22.88	21.80	21.97	21.97	-4.77%	6,727,405
Mar 20, 2026	23.64	23.71	23.04	23.07	23.07	-2.49%	5,865,481
Mar 19, 2026	23.72	23.95	23.50	23.66	23.66	-1.62%	4,672,816
Mar 18, 2026	23.81	24.05	23.61	24.05	24.05	0.92%	4,811,556
Mar 17, 2026	24.12	24.26	23.80	23.83	23.83	-1.20%	5,788,095
Mar 16, 2026	23.51	24.14	23.41	24.12	24.12	2.86%	6,623,104
Mar 13, 2026	23.90	24.10	23.36	23.45	23.45	-2.62%	7,570,249
Mar 12, 2026	24.39	24.50	24.00	24.08	24.08	-1.39%	6,262,922
Mar 11, 2026	24.50	24.72	24.35	24.42	24.42	-0.73%	5,634,857
Mar 10, 2026	24.91	25.14	24.55	24.60	24.60	-1.52%	8,499,009
Mar 9, 2026	24.20	24.99	23.79	24.98	24.98	0.44%	12,197,100
Mar 6, 2026	24.55	25.00	24.49	24.87	24.87	1.39%	8,622,086
Mar 5, 2026	25.10	25.11	24.50	24.53	24.53	-0.45%	10,460,390
Mar 4, 2026	24.15	24.71	24.02	24.64	24.64	1.03%	10,950,850
Mar 3, 2026	25.53	25.53	24.02	24.39	24.39	-3.44%	15,350,240
Mar 2, 2026	25.90	26.17	25.02	25.26	25.26	-4.21%	20,261,220
Feb 27, 2026	26.27	26.72	25.94	26.37	26.37	0.19%	18,152,010
Feb 26, 2026	27.50	27.79	26.10	26.32	26.32	-6.90%	32,277,100
Feb 25, 2026	28.27	28.97	28.27	28.27	28.27	-10.00%	17,413,000
Feb 24, 2026	31.41	31.41	31.41	31.41	31.41	-10.00%	1,434,400
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