SHA:603203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	36.80	40.83	36.50	40.83	40.83	9.99%	7,659,386
Jan 20, 2026	38.43	38.43	36.72	37.12	37.12	-4.35%	6,130,062
Jan 19, 2026	38.01	39.21	37.71	38.81	38.81	2.02%	5,710,911
Jan 16, 2026	37.39	38.50	36.70	38.04	38.04	2.40%	6,570,840
Jan 15, 2026	36.05	37.18	36.00	37.15	37.15	2.57%	5,942,962
Jan 14, 2026	36.38	36.91	35.63	36.22	36.22	0.33%	5,542,600
Jan 13, 2026	36.58	36.88	35.81	36.10	36.10	-1.58%	4,062,904
Jan 12, 2026	36.75	36.92	36.15	36.68	36.68	-	4,142,096
Jan 9, 2026	36.09	36.75	36.09	36.68	36.68	-	3,758,564
Jan 8, 2026	37.51	37.68	36.23	36.68	36.68	-1.48%	5,487,846
Jan 7, 2026	36.73	37.63	36.50	37.23	37.23	1.36%	5,314,706
Jan 6, 2026	36.80	37.14	36.43	36.73	36.73	-0.11%	4,259,396
Jan 5, 2026	36.60	37.20	36.41	36.77	36.77	0.44%	4,805,859
Dec 31, 2025	37.44	38.10	36.52	36.61	36.61	-2.19%	4,280,050
Dec 30, 2025	36.34	38.20	36.34	37.43	37.43	1.77%	6,925,933
Dec 29, 2025	37.58	37.88	36.00	36.78	36.78	-1.87%	7,766,415
Dec 26, 2025	38.14	38.54	36.98	37.48	37.48	-2.45%	9,695,134
Dec 25, 2025	37.00	38.72	37.00	38.42	38.42	1.77%	12,524,840
Dec 24, 2025	37.55	38.99	36.83	37.75	37.75	5.65%	19,629,580
Dec 23, 2025	32.78	35.73	32.49	35.73	35.73	10.01%	11,058,940
Dec 22, 2025	30.51	32.64	30.51	32.48	32.48	6.49%	5,235,343
Dec 19, 2025	30.30	30.66	30.28	30.50	30.50	0.79%	1,755,273
Dec 18, 2025	30.49	31.20	30.15	30.26	30.26	-2.39%	2,408,519
Dec 17, 2025	30.00	31.20	29.53	31.00	31.00	2.24%	3,077,659
Dec 16, 2025	30.66	30.75	29.79	30.32	30.32	-1.21%	2,449,106
Dec 15, 2025	30.30	31.06	30.00	30.69	30.69	1.29%	2,297,100
Dec 12, 2025	30.30	30.40	29.80	30.30	30.30	0.36%	1,123,818
Dec 11, 2025	30.57	30.65	30.10	30.19	30.19	-1.08%	1,046,800
Dec 10, 2025	30.57	30.69	30.20	30.52	30.52	-0.03%	1,151,560
Dec 9, 2025	30.60	30.98	30.48	30.53	30.53	-0.26%	1,177,691
Dec 8, 2025	30.42	30.77	30.24	30.61	30.61	0.66%	1,331,254
Dec 5, 2025	30.06	30.43	29.92	30.41	30.41	0.83%	1,121,103
Dec 4, 2025	30.26	30.48	29.82	30.16	30.16	-0.36%	1,217,000
Dec 3, 2025	30.37	30.82	30.18	30.27	30.27	-0.46%	1,194,022
Dec 2, 2025	30.25	30.75	30.10	30.41	30.41	-0.23%	1,594,537
Dec 1, 2025	30.60	30.98	30.11	30.48	30.48	-0.85%	1,908,864
Nov 28, 2025	29.38	30.78	29.38	30.74	30.74	3.64%	2,448,211
Nov 27, 2025	29.07	30.50	29.04	29.66	29.66	2.42%	2,854,520
Nov 26, 2025	29.00	29.40	28.84	28.96	28.96	-0.75%	1,040,799
Nov 25, 2025	29.05	29.78	29.00	29.18	29.18	0.97%	1,175,400
Nov 24, 2025	29.10	29.22	28.58	28.90	28.90	0.35%	1,427,330
Nov 21, 2025	29.42	29.76	28.80	28.80	28.80	-3.00%	1,884,337
Nov 20, 2025	30.10	30.86	29.60	29.69	29.69	-0.97%	1,723,160
Nov 19, 2025	30.30	31.05	29.90	29.98	29.98	-1.96%	1,690,628
Nov 18, 2025	30.30	30.83	30.25	30.58	30.58	-0.07%	1,488,840
Nov 17, 2025	30.60	30.98	30.30	30.60	30.60	-0.58%	1,519,425
Nov 14, 2025	31.03	31.38	30.55	30.78	30.78	-0.71%	1,377,865
Nov 13, 2025	31.28	31.34	30.88	31.00	31.00	-0.42%	2,079,300
Nov 12, 2025	31.63	32.01	31.02	31.13	31.13	-1.80%	1,702,641
Nov 11, 2025	32.60	32.76	31.70	31.70	31.70	-2.31%	2,053,952