SHA:603103 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.83	15.45	14.77	15.40	15.40	3.49%	5,539,764
Aug 25, 2026	14.25	14.92	14.10	14.88	14.88	4.64%	5,503,092
Aug 24, 2026	14.55	14.64	14.13	14.22	14.22	-2.20%	4,169,644
Aug 21, 2026	14.57	14.64	14.38	14.54	14.54	-0.68%	3,483,292
Aug 20, 2026	14.75	14.76	14.52	14.64	14.64	0.27%	3,412,147
Aug 19, 2026	15.00	15.06	14.50	14.60	14.60	-3.63%	4,140,390
Aug 18, 2026	15.19	15.19	15.01	15.15	15.15	-0.53%	3,527,793
Aug 17, 2026	15.32	15.35	15.01	15.23	15.23	-0.33%	5,881,090
Aug 14, 2026	15.50	15.64	15.03	15.28	15.28	-2.30%	7,266,100
Aug 13, 2026	16.09	16.25	15.61	15.64	15.64	-2.62%	8,694,045
Aug 12, 2026	15.73	16.22	15.72	16.06	16.06	2.16%	12,089,456
Aug 11, 2026	15.49	16.07	15.38	15.72	15.72	1.48%	11,583,318
Aug 10, 2026	15.50	15.63	14.95	15.49	15.49	2.38%	7,832,982
Aug 7, 2026	15.25	15.28	14.69	15.13	15.13	0.13%	5,798,084
Aug 6, 2026	15.18	15.33	14.92	15.11	15.11	-0.66%	5,030,050
Aug 5, 2026	15.12	15.29	15.00	15.21	15.21	0.73%	4,512,237
Aug 4, 2026	14.85	15.18	14.76	15.10	15.10	2.23%	5,502,200
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