SHA:603203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	74.00	75.60	67.50	67.50	67.50	-10.00%	14,842,453
May 28, 2026	69.69	77.90	68.00	75.00	75.00	4.05%	17,424,392
May 27, 2026	66.79	75.76	65.68	72.08	72.08	4.65%	20,881,909
May 26, 2026	70.52	72.43	64.98	68.88	68.88	3.50%	22,119,896
May 25, 2026	60.73	66.55	60.73	66.55	66.55	10.00%	13,443,454
May 22, 2026	59.35	61.00	57.75	60.50	60.50	2.46%	12,835,244
May 21, 2026	62.32	64.99	58.50	59.05	59.05	-5.40%	17,255,985
May 20, 2026	58.00	64.32	58.00	62.42	62.42	5.62%	12,834,611
May 19, 2026	56.55	61.60	55.61	59.10	59.10	-0.51%	14,787,332
May 18, 2026	61.44	64.29	59.40	59.40	59.40	-10.00%	14,527,643
May 15, 2026	64.63	68.96	60.60	66.00	66.00	2.12%	20,319,676
May 14, 2026	63.00	67.68	61.00	64.63	64.63	5.04%	21,504,000
May 13, 2026	54.80	61.53	53.60	61.53	61.53	9.99%	12,275,320
May 12, 2026	51.42	55.94	49.04	55.94	55.94	10.01%	14,777,260
May 11, 2026	49.30	51.47	48.31	50.85	50.85	4.67%	10,734,790
May 8, 2026	47.80	49.45	46.71	48.58	48.58	-0.41%	5,906,833
May 7, 2026	48.60	49.35	47.75	48.78	48.78	2.33%	7,354,853
May 6, 2026	48.20	49.12	47.45	47.67	47.67	1.69%	8,066,741
Apr 30, 2026	46.80	47.97	46.58	46.88	46.88	0.06%	4,345,766
Apr 29, 2026	45.78	48.22	45.78	46.85	46.85	0.36%	5,926,240
Apr 28, 2026	47.63	47.83	46.24	46.68	46.68	-3.25%	6,325,574
Apr 27, 2026	46.84	49.28	46.19	48.25	48.25	5.07%	10,329,300
Apr 24, 2026	45.01	47.10	44.72	45.92	45.92	1.41%	7,578,968
Apr 23, 2026	46.60	46.88	44.70	45.28	45.28	-3.66%	8,061,204
Apr 22, 2026	45.65	47.80	45.65	47.00	47.00	1.49%	9,986,750
Apr 21, 2026	46.02	47.50	45.10	46.31	46.31	0.17%	7,729,034
Apr 20, 2026	48.25	48.50	45.47	46.23	46.23	-4.19%	10,029,560
Apr 17, 2026	44.11	48.25	44.03	48.25	48.25	10.01%	8,097,001
Apr 16, 2026	43.08	44.03	42.66	43.86	43.86	1.79%	4,754,736
Apr 15, 2026	43.98	44.34	42.89	43.09	43.09	-2.00%	4,746,048
Apr 14, 2026	44.53	44.59	43.65	43.97	43.97	-0.63%	5,037,122
Apr 13, 2026	43.53	44.99	43.40	44.25	44.25	1.65%	6,708,173
Apr 10, 2026	44.20	44.26	43.11	43.53	43.53	-1.52%	6,961,256
Apr 9, 2026	41.88	44.88	40.78	44.20	44.20	4.99%	11,960,000
Apr 8, 2026	39.44	42.10	38.51	42.10	42.10	10.01%	9,334,251
Apr 7, 2026	38.38	39.49	37.84	38.27	38.27	0.74%	4,872,876
Apr 3, 2026	36.22	39.10	36.22	37.99	37.99	5.67%	6,048,266
Apr 2, 2026	36.90	37.15	35.50	35.95	35.95	-2.10%	2,316,500
Apr 1, 2026	35.90	37.05	35.76	36.72	36.72	4.65%	3,291,100
Mar 31, 2026	36.17	36.31	34.88	35.09	35.09	-2.99%	2,136,080
Mar 30, 2026	35.04	36.44	34.96	36.17	36.17	1.72%	1,966,190
Mar 27, 2026	35.49	36.21	35.02	35.56	35.56	-1.58%	2,375,000
Mar 26, 2026	36.78	37.80	35.86	36.13	36.13	-2.77%	2,573,735
Mar 25, 2026	35.70	37.96	35.64	37.16	37.16	5.06%	4,488,036
Mar 24, 2026	34.70	35.37	34.00	35.37	35.37	3.18%	2,730,433
Mar 23, 2026	36.00	36.36	33.90	34.28	34.28	-6.82%	5,074,104
Mar 20, 2026	37.65	38.46	36.79	36.79	36.79	-1.87%	3,045,292
Mar 19, 2026	37.50	38.15	37.25	37.49	37.49	-2.09%	2,824,123
Mar 18, 2026	37.56	38.39	37.27	38.29	38.29	2.93%	3,776,740
Mar 17, 2026	38.85	38.85	36.74	37.20	37.20	-3.15%	4,048,455