SHA:603108 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	16.55	16.72	16.18	16.37	-	-1.74%	16,674,150
Feb 3, 2026	15.68	16.73	15.51	16.66	16.66	7.97%	35,075,560
Feb 2, 2026	15.66	15.93	15.41	15.43	15.43	-3.44%	26,181,670
Jan 30, 2026	16.40	16.40	15.83	15.98	15.98	-2.74%	25,461,960
Jan 29, 2026	15.95	17.15	15.60	16.43	16.43	2.88%	45,563,830
Jan 28, 2026	16.61	16.62	15.89	15.97	15.97	-3.85%	27,365,440
Jan 27, 2026	16.95	17.10	16.35	16.61	16.61	-2.35%	30,235,480
Jan 26, 2026	17.74	17.77	16.72	17.01	17.01	-4.01%	41,571,100
Jan 23, 2026	16.97	18.03	16.85	17.72	17.72	5.48%	45,161,340
Jan 22, 2026	16.81	17.08	16.68	16.80	16.80	-0.47%	20,528,170
Jan 21, 2026	16.64	17.52	16.51	16.88	16.88	0.48%	27,741,360
Jan 20, 2026	17.48	17.54	16.68	16.80	16.80	-2.33%	31,715,940
Jan 19, 2026	17.80	17.90	17.07	17.20	17.20	-5.02%	51,774,100
Jan 16, 2026	19.63	19.95	18.04	18.11	18.11	-9.63%	81,242,870
Jan 15, 2026	19.16	20.62	18.90	20.04	20.04	1.83%	70,080,620
Jan 14, 2026	18.70	20.40	18.70	19.68	19.68	2.77%	106,955,300
Jan 13, 2026	19.88	20.77	19.14	19.15	19.15	-1.64%	126,055,200
Jan 12, 2026	19.00	19.73	18.70	19.47	19.47	8.53%	109,560,600
Jan 9, 2026	16.39	17.94	16.38	17.94	17.94	9.99%	84,622,352
Jan 8, 2026	15.50	16.65	15.50	16.31	16.31	5.23%	37,840,984
Jan 7, 2026	15.72	15.86	15.44	15.50	15.50	-1.34%	15,171,000
Jan 6, 2026	15.81	15.99	15.63	15.71	15.71	-0.70%	21,433,760
Jan 5, 2026	14.95	15.85	14.91	15.82	15.82	5.82%	32,696,170
Dec 31, 2025	14.85	15.04	14.76	14.95	14.95	0.88%	10,367,900
Dec 30, 2025	14.80	14.92	14.76	14.82	14.82	-0.13%	6,568,494
Dec 29, 2025	14.93	14.97	14.82	14.84	14.84	-0.67%	6,713,200
Dec 26, 2025	15.06	15.08	14.87	14.94	14.94	-0.47%	7,970,581
Dec 25, 2025	15.02	15.08	14.90	15.01	15.01	-0.27%	8,040,840
Dec 24, 2025	14.95	15.08	14.86	15.05	15.05	0.74%	7,308,385
Dec 23, 2025	15.18	15.20	14.90	14.94	14.94	-1.58%	10,062,760
Dec 22, 2025	15.49	15.57	15.16	15.18	15.18	-1.81%	13,394,140
Dec 19, 2025	15.65	15.79	15.25	15.46	15.46	-1.21%	20,809,920
Dec 18, 2025	15.00	15.88	14.99	15.65	15.65	3.30%	28,427,228
Dec 17, 2025	14.61	15.18	14.61	15.15	15.15	3.63%	15,998,080
Dec 16, 2025	14.68	14.77	14.60	14.62	14.62	-0.68%	7,709,652
Dec 15, 2025	14.85	14.90	14.67	14.72	14.72	-1.34%	6,990,288
Dec 12, 2025	14.96	15.01	14.83	14.92	14.92	-0.20%	7,697,100
Dec 11, 2025	15.30	15.39	14.93	14.95	14.95	-2.29%	10,142,940
Dec 10, 2025	15.50	15.60	15.10	15.30	15.30	-2.49%	17,308,300
Dec 9, 2025	15.38	15.98	15.38	15.69	15.69	3.84%	30,349,940
Dec 8, 2025	15.16	15.34	15.10	15.11	15.11	0.47%	9,247,139
Dec 5, 2025	14.83	15.06	14.65	15.04	15.04	1.42%	8,560,143
Dec 4, 2025	15.06	15.09	14.80	14.83	14.83	-1.79%	8,861,500
Dec 3, 2025	15.35	15.37	14.95	15.10	15.10	-1.69%	11,727,570
Dec 2, 2025	15.55	15.56	15.30	15.36	15.36	-1.16%	9,376,543
Dec 1, 2025	15.67	15.68	15.48	15.54	15.54	-1.21%	12,201,640
Nov 28, 2025	15.68	15.93	15.56	15.73	15.73	0.13%	10,484,062
Nov 27, 2025	15.91	16.06	15.70	15.71	15.71	-2.12%	16,651,680
Nov 26, 2025	16.10	16.59	16.00	16.05	16.05	-0.99%	16,284,200
Nov 25, 2025	16.20	16.65	16.11	16.21	16.21	0.62%	22,539,080