SHA:603105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.48	13.71	12.91	13.15	13.15	-5.33%	79,868,730
Mar 25, 2026	12.85	14.42	12.61	13.89	13.89	3.97%	111,570,100
Mar 24, 2026	12.62	13.99	11.78	13.36	13.36	4.87%	123,189,888
Mar 23, 2026	11.28	12.74	11.10	12.74	12.74	10.02%	106,966,300
Mar 20, 2026	11.30	11.88	11.17	11.58	11.58	1.14%	71,698,810
Mar 19, 2026	10.90	11.68	10.90	11.45	11.45	2.60%	72,526,610
Mar 18, 2026	11.34	11.50	11.02	11.16	11.16	0.18%	67,280,820
Mar 17, 2026	10.56	11.51	10.43	11.14	11.14	6.50%	88,372,550
Mar 16, 2026	10.66	10.75	10.40	10.46	10.46	-2.24%	17,037,980
Mar 13, 2026	10.97	11.04	10.67	10.70	10.70	-1.83%	21,518,710
Mar 12, 2026	10.95	10.97	10.73	10.90	10.90	-0.46%	27,338,300
Mar 11, 2026	10.66	10.98	10.51	10.95	10.95	2.72%	32,886,640
Mar 10, 2026	10.67	10.73	10.41	10.66	10.66	-0.19%	23,185,240
Mar 9, 2026	10.29	10.72	10.24	10.68	10.68	3.29%	32,687,730
Mar 6, 2026	10.19	10.44	10.15	10.34	10.34	1.08%	14,427,900
Mar 5, 2026	10.16	10.39	10.16	10.23	10.23	2.51%	16,803,590
Mar 4, 2026	9.90	10.22	9.89	9.98	9.98	-0.20%	16,796,180
Mar 3, 2026	10.43	10.54	9.97	10.00	10.00	-3.75%	20,050,340
Mar 2, 2026	10.44	10.57	10.30	10.39	10.39	-1.42%	17,155,510
Feb 27, 2026	10.31	10.54	10.26	10.54	10.54	2.23%	20,037,870
Feb 26, 2026	10.25	10.34	10.17	10.31	10.31	0.78%	13,311,300
Feb 25, 2026	10.25	10.35	10.19	10.23	10.23	-0.20%	11,125,100
Feb 24, 2026	10.13	10.28	10.12	10.25	10.25	1.99%	9,945,126
Feb 13, 2026	10.36	10.37	10.01	10.05	10.05	-2.80%	14,101,800
Feb 12, 2026	10.39	10.41	10.18	10.34	10.34	0.10%	10,512,000
Feb 11, 2026	10.35	10.47	10.33	10.33	10.33	-0.48%	8,652,700
Feb 10, 2026	10.53	10.60	10.37	10.38	10.38	-1.98%	13,094,900
Feb 9, 2026	10.55	10.79	10.48	10.59	10.59	1.44%	18,181,490
Feb 6, 2026	10.36	10.60	10.30	10.44	10.44	0.77%	22,981,740
Feb 5, 2026	10.77	10.79	10.30	10.36	10.36	-4.69%	29,619,660
Feb 4, 2026	10.27	11.11	10.24	10.87	10.87	6.78%	44,920,640
Feb 3, 2026	9.91	10.20	9.91	10.18	10.18	3.67%	13,869,400
Feb 2, 2026	9.95	10.10	9.80	9.82	9.82	-1.31%	11,301,199
Jan 30, 2026	9.91	10.03	9.69	9.95	9.95	-	11,780,700
Jan 29, 2026	10.13	10.20	9.92	9.95	9.95	-1.78%	11,236,100
Jan 28, 2026	10.30	10.30	10.08	10.13	10.13	-2.03%	11,665,300
Jan 27, 2026	10.24	10.39	9.88	10.34	10.34	0.78%	15,097,950
Jan 26, 2026	10.45	10.47	10.15	10.26	10.26	-1.35%	15,019,900
Jan 23, 2026	10.09	10.50	10.07	10.40	10.40	3.59%	19,363,310
Jan 22, 2026	10.05	10.10	10.00	10.04	10.04	0.20%	9,650,500
Jan 21, 2026	10.01	10.09	9.92	10.02	10.02	-0.89%	15,024,050
Jan 20, 2026	10.19	10.23	10.04	10.11	10.11	-0.30%	14,620,150
Jan 19, 2026	9.94	10.18	9.91	10.14	10.14	1.60%	14,916,780
Jan 16, 2026	10.15	10.25	9.98	9.98	9.98	-0.40%	18,302,000
Jan 15, 2026	9.86	10.07	9.81	10.02	10.02	1.73%	18,564,870
Jan 14, 2026	9.77	9.95	9.71	9.85	9.85	0.72%	19,567,100
Jan 13, 2026	9.91	9.96	9.70	9.78	9.78	-0.81%	20,869,600
Jan 12, 2026	9.55	9.87	9.52	9.86	9.86	2.92%	23,198,700
Jan 9, 2026	9.56	9.64	9.50	9.58	9.58	-0.31%	12,941,300
Jan 8, 2026	9.47	9.64	9.42	9.61	9.61	1.26%	12,641,100