SHA:603103 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.38	14.87	14.26	14.77	14.77	1.86%	5,580,470
Jul 31, 2026	13.81	14.55	13.73	14.50	14.50	4.32%	6,679,779
Jul 30, 2026	13.93	14.43	13.77	13.90	13.90	-0.29%	6,237,079
Jul 29, 2026	13.60	13.99	13.60	13.94	13.94	3.34%	6,097,843
Jul 28, 2026	13.33	13.75	13.33	13.49	13.49	-0.15%	4,468,099
Jul 27, 2026	13.00	13.53	12.96	13.51	13.51	3.68%	6,180,408
Jul 24, 2026	13.40	13.43	13.00	13.03	13.03	-3.34%	5,134,929
Jul 23, 2026	13.15	13.51	12.97	13.48	13.48	2.51%	5,598,233
Jul 22, 2026	13.29	13.35	12.96	13.15	13.15	-2.01%	5,756,200
Jul 21, 2026	13.43	13.60	12.93	13.42	13.42	-	9,486,000
Jul 20, 2026	13.53	14.00	13.20	13.42	13.42	-2.47%	10,726,920
Jul 17, 2026	14.88	15.17	13.54	13.76	13.76	-7.90%	17,204,900
Jul 16, 2026	14.04	15.62	14.03	14.94	14.94	5.21%	17,719,290
Jul 15, 2026	13.52	14.45	13.51	14.20	14.20	3.05%	9,348,221
Jul 14, 2026	13.79	13.96	13.54	13.78	13.78	0.36%	6,218,975
Jul 13, 2026	15.01	15.02	13.70	13.73	13.73	-7.73%	10,717,200
Jul 10, 2026	14.34	15.18	14.19	14.88	14.88	3.69%	10,206,320
Jul 9, 2026	14.34	14.63	14.08	14.35	14.35	-0.35%	6,567,800
Jul 8, 2026	14.52	14.75	14.20	14.40	14.40	-0.89%	6,443,000
Jul 7, 2026	14.78	15.04	14.49	14.53	14.53	-1.62%	7,601,300
Jul 6, 2026	14.91	15.29	14.75	14.77	14.77	-1.34%	6,537,904
Jul 3, 2026	15.08	15.31	14.73	14.97	14.97	-0.66%	7,110,864
Jul 2, 2026	14.71	15.27	14.65	15.07	15.07	2.31%	9,371,022
Jul 1, 2026	14.31	14.82	14.15	14.73	14.73	2.94%	7,684,787
Jun 30, 2026	14.57	14.57	14.14	14.31	14.31	-0.90%	5,357,971
Jun 29, 2026	14.20	14.50	13.93	14.44	14.44	1.62%	8,077,378
Jun 26, 2026	14.75	14.80	14.21	14.21	14.21	-4.63%	8,758,456
Jun 25, 2026	14.85	15.14	14.62	14.90	14.90	0.07%	8,712,623
Jun 24, 2026	15.36	15.36	14.70	14.89	14.89	-3.06%	9,752,338
Jun 23, 2026	15.29	15.88	15.28	15.36	15.36	-0.84%	10,426,210
Jun 22, 2026	15.50	15.60	15.09	15.49	15.49	-1.27%	12,859,250
Jun 18, 2026	16.09	16.10	15.56	15.69	15.69	-1.94%	9,909,199
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