SHA:603105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	123,189,888
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