SHA:603103 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	22.49	23.12	20.69	21.15	-	-3.38%	20,205,373
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
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