SHA:603203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	43.48	44.04	41.61	41.74	41.74	-2.70%	4,885,340
Sep 29, 2026	42.86	43.65	42.64	42.90	42.90	-0.49%	5,088,010
Sep 28, 2026	47.08	47.09	42.73	43.11	43.11	-8.47%	9,286,982
Sep 24, 2026	47.68	48.77	46.90	47.10	47.10	-1.57%	7,395,344
Sep 23, 2026	46.82	49.18	46.82	47.85	47.85	1.83%	10,195,967
Sep 22, 2026	48.60	48.80	46.80	46.99	46.99	-1.90%	9,396,617
Sep 21, 2026	47.55	48.70	46.70	47.90	47.90	2.24%	12,041,534
Sep 18, 2026	45.83	47.97	44.62	46.85	46.85	4.27%	12,737,539
Sep 17, 2026	45.37	46.28	44.79	44.93	44.93	-0.97%	6,880,900
Sep 16, 2026	43.90	45.90	43.80	45.37	45.37	3.37%	8,174,309
Sep 15, 2026	43.30	44.93	43.28	43.89	43.89	1.20%	6,327,215
Sep 14, 2026	42.03	43.96	41.31	43.37	43.37	1.07%	5,957,935
Sep 11, 2026	43.04	43.48	40.85	42.91	42.91	-1.42%	8,226,971
Sep 10, 2026	42.81	45.10	42.70	43.53	43.53	0.11%	8,379,706
Sep 9, 2026	44.00	45.62	43.27	43.48	43.48	-0.25%	8,800,693
Sep 8, 2026	44.46	45.65	43.35	43.59	43.59	-	10,334,008
Sep 7, 2026	41.98	44.07	41.30	43.59	43.59	6.32%	9,692,917
Sep 4, 2026	43.13	44.20	40.62	41.00	41.00	-4.25%	7,831,518
Sep 3, 2026	43.68	43.97	42.05	42.82	42.82	0.21%	5,945,845
Sep 2, 2026	42.70	43.58	42.40	42.73	42.73	-1.45%	5,446,565
Sep 1, 2026	45.14	45.15	43.18	43.36	43.36	-4.26%	9,116,952
Aug 31, 2026	43.00	45.45	42.50	45.29	45.29	2.93%	9,400,469
Aug 28, 2026	43.87	47.14	43.78	44.00	44.00	0.30%	12,966,450
Aug 27, 2026	42.85	44.68	42.15	43.87	43.87	3.01%	8,269,960
Aug 26, 2026	42.70	43.48	41.60	42.59	42.59	-0.16%	4,789,010
Aug 25, 2026	42.16	43.50	40.80	42.66	42.66	-0.44%	5,883,260
Aug 24, 2026	43.94	44.00	41.65	42.85	42.85	-1.79%	5,322,569
Aug 21, 2026	42.60	44.34	42.08	43.63	43.63	1.80%	5,531,071
Aug 20, 2026	43.50	43.59	42.35	42.86	42.86	0.19%	6,442,940
Aug 19, 2026	45.02	46.16	42.36	42.78	42.78	-8.41%	10,214,669
Aug 18, 2026	46.51	47.43	45.68	46.71	46.71	0.24%	9,006,310
Aug 17, 2026	45.10	46.73	44.94	46.60	46.60	3.35%	8,918,720
Aug 14, 2026	44.28	45.29	43.58	45.09	45.09	3.87%	7,652,456
Aug 13, 2026	44.80	45.55	43.40	43.41	43.41	-1.96%	8,055,328
Aug 12, 2026	43.80	44.57	43.42	44.28	44.28	1.86%	6,848,105
Aug 11, 2026	43.50	44.76	42.95	43.47	43.47	-0.75%	7,808,255
Aug 10, 2026	44.70	45.28	43.06	43.80	43.80	-1.53%	10,718,968
Aug 7, 2026	42.96	45.00	42.42	44.48	44.48	3.78%	11,724,688
Aug 6, 2026	41.21	43.78	40.95	42.86	42.86	2.56%	13,369,639
Aug 5, 2026	38.50	42.46	38.50	41.79	41.79	7.02%	15,605,011
Aug 4, 2026	35.99	39.05	35.61	39.05	39.05	10.00%	9,873,268
Aug 3, 2026	36.58	37.40	35.36	35.50	35.50	-4.26%	11,943,985
Jul 31, 2026	37.22	38.48	36.73	37.08	37.08	6.00%	12,607,644
Jul 30, 2026	37.99	38.28	34.80	34.98	34.98	-8.02%	11,276,991
Jul 29, 2026	39.39	40.17	36.36	38.03	38.03	-4.47%	11,703,564
Jul 28, 2026	41.05	42.48	39.48	39.81	39.81	-4.74%	7,767,189
Jul 27, 2026	40.30	41.88	39.05	41.79	41.79	3.70%	7,917,633
Jul 24, 2026	39.71	41.30	39.02	40.30	40.30	-0.12%	8,471,560
Jul 23, 2026	41.70	42.48	39.98	40.35	40.35	-2.47%	8,527,775
Jul 22, 2026	41.99	43.51	40.72	41.37	41.37	-2.66%	11,960,994