SHA:603203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.32	41.35	39.28	40.55	40.55	1.60%	5,514,460
Mar 5, 2026	38.86	40.25	37.98	39.91	39.91	4.97%	5,956,514
Mar 4, 2026	37.00	38.30	36.68	38.02	38.02	0.13%	3,012,423
Mar 3, 2026	39.09	39.55	37.60	37.97	37.97	-2.87%	4,387,309
Mar 2, 2026	38.75	39.90	38.60	39.09	39.09	-1.54%	3,745,086
Feb 27, 2026	41.00	41.00	39.01	39.70	39.70	-3.50%	3,747,920
Feb 26, 2026	39.42	41.35	39.42	41.14	41.14	4.36%	4,672,173
Feb 25, 2026	39.11	39.60	38.41	39.42	39.42	0.79%	3,157,682
Feb 24, 2026	39.98	40.00	38.81	39.11	39.11	-0.18%	3,098,646
Feb 13, 2026	38.70	39.90	38.50	39.18	39.18	0.44%	3,127,531
Feb 12, 2026	38.46	39.49	38.30	39.01	39.01	1.43%	2,603,520
Feb 11, 2026	38.33	39.55	38.03	38.46	38.46	0.31%	2,642,507
Feb 10, 2026	37.89	38.55	37.56	38.34	38.34	1.24%	2,584,776
Feb 9, 2026	37.32	38.30	37.32	37.87	37.87	3.73%	3,673,209
Feb 6, 2026	36.00	37.16	35.86	36.51	36.51	1.05%	2,192,160
Feb 5, 2026	36.81	37.06	36.00	36.13	36.13	-2.75%	2,746,308
Feb 4, 2026	38.00	38.28	36.81	37.15	37.15	-3.15%	3,650,294
Feb 3, 2026	37.10	38.48	36.95	38.36	38.36	4.64%	4,187,051
Feb 2, 2026	37.50	38.22	36.58	36.66	36.66	-2.76%	3,227,223
Jan 30, 2026	36.12	38.30	36.00	37.70	37.70	3.06%	4,607,862
Jan 29, 2026	38.01	38.20	36.42	36.58	36.58	-4.17%	4,859,108
Jan 28, 2026	38.84	39.19	37.85	38.17	38.17	-2.18%	3,989,801
Jan 27, 2026	39.03	39.38	37.59	39.02	39.02	-0.81%	5,390,482
Jan 26, 2026	39.75	40.27	39.16	39.34	39.34	-1.65%	4,027,263
Jan 23, 2026	40.71	41.40	39.61	40.00	40.00	-0.79%	4,852,267
Jan 22, 2026	41.50	41.99	39.50	40.32	40.32	-1.25%	8,651,967
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