SHA:603105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	9.13	9.26	8.89	8.94	8.94	-2.08%	10,355,560
May 26, 2026	9.39	9.39	9.02	9.13	9.13	-2.98%	11,227,150
May 25, 2026	9.39	9.51	9.30	9.41	9.41	0.11%	8,251,296
May 22, 2026	9.16	9.42	9.10	9.40	9.40	2.17%	11,754,970
May 21, 2026	9.59	9.72	9.15	9.20	9.20	-4.17%	15,606,900
May 20, 2026	9.98	9.98	9.55	9.60	9.60	-3.81%	14,946,010
May 19, 2026	9.63	9.99	9.61	9.98	9.98	2.89%	13,128,860
May 18, 2026	9.89	9.94	9.57	9.70	9.70	-2.81%	17,039,550
May 15, 2026	10.06	10.20	9.77	9.98	9.98	-1.58%	18,675,730
May 14, 2026	10.44	10.68	10.13	10.14	10.14	-2.78%	25,569,330
May 13, 2026	9.96	10.55	9.95	10.43	10.43	4.09%	30,988,110
May 12, 2026	9.89	10.13	9.78	10.02	10.02	1.42%	21,127,700
May 11, 2026	10.08	10.14	9.80	9.88	9.88	-1.69%	23,501,370
May 8, 2026	10.14	10.15	9.95	10.05	10.05	-0.89%	16,782,810
May 7, 2026	9.93	10.18	9.90	10.14	10.14	2.63%	19,181,830
May 6, 2026	9.80	9.93	9.79	9.88	9.88	1.54%	16,848,960
Apr 30, 2026	9.99	10.00	9.63	9.73	9.73	-2.60%	25,961,280
Apr 29, 2026	9.91	10.14	9.90	9.99	9.99	-2.44%	25,673,770
Apr 28, 2026	10.40	10.65	10.24	10.24	10.24	-10.02%	26,588,780
Apr 27, 2026	11.35	11.59	11.22	11.38	11.38	-0.70%	19,948,420
Apr 24, 2026	12.03	12.03	11.33	11.46	11.46	-4.90%	30,022,580
Apr 23, 2026	11.71	12.12	11.41	12.05	12.05	2.73%	42,733,090
Apr 22, 2026	11.70	11.95	11.63	11.73	11.73	-1.92%	35,537,000
Apr 21, 2026	11.25	12.34	11.00	11.96	11.96	6.60%	51,878,470
Apr 20, 2026	10.82	11.24	10.82	11.22	11.22	3.12%	26,232,940
Apr 17, 2026	10.90	11.05	10.78	10.88	10.88	-0.37%	17,653,780
Apr 16, 2026	10.75	11.02	10.62	10.92	10.92	1.96%	22,932,820
Apr 15, 2026	10.75	10.85	10.60	10.71	10.71	-0.28%	19,271,280
Apr 14, 2026	10.76	10.83	10.56	10.74	10.74	-	20,501,400
Apr 13, 2026	10.55	10.78	10.55	10.74	10.74	1.80%	22,192,550
Apr 10, 2026	10.55	10.72	10.49	10.55	10.55	0.67%	18,266,900
Apr 9, 2026	10.72	10.73	10.40	10.48	10.48	-2.96%	19,870,450
Apr 8, 2026	10.64	10.83	10.57	10.80	10.80	3.05%	25,860,160
Apr 7, 2026	10.27	10.52	10.20	10.48	10.48	2.04%	20,737,950
Apr 3, 2026	10.77	10.80	10.26	10.27	10.27	-5.26%	31,813,130
Apr 2, 2026	11.19	11.48	10.75	10.84	10.84	-3.73%	37,656,780
Apr 1, 2026	11.40	11.47	11.11	11.26	11.26	-0.18%	34,255,500
Mar 31, 2026	11.70	11.96	11.23	11.28	11.28	-5.05%	46,153,350
Mar 30, 2026	12.21	12.47	11.36	11.88	11.88	-4.81%	60,899,350
Mar 27, 2026	12.52	12.81	12.22	12.48	12.48	-5.10%	61,649,760
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%	123,189,800
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