SHA:603203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	39.34	42.65	35.41	42.50	42.50	8.03%	18,481,838
Jul 20, 2026	44.90	45.39	39.34	39.34	39.34	-10.00%	11,117,863
Jul 17, 2026	48.21	48.46	43.45	43.71	43.71	-9.45%	12,362,804
Jul 16, 2026	49.85	51.99	48.00	48.27	48.27	-6.78%	13,046,710
Jul 15, 2026	57.27	58.23	51.60	51.78	51.78	-8.35%	15,037,000
Jul 14, 2026	54.98	56.81	53.56	56.50	56.50	2.76%	13,996,946
Jul 13, 2026	57.88	60.77	54.15	54.98	54.98	-7.58%	20,083,559
Jul 10, 2026	65.01	68.77	59.46	59.49	59.49	-9.96%	27,304,999
Jul 9, 2026	63.35	66.34	61.03	66.07	66.07	7.43%	22,278,242
Jul 8, 2026	63.61	64.84	59.65	61.50	61.50	-4.03%	19,304,714
Jul 7, 2026	60.44	65.88	59.69	64.08	64.08	4.62%	25,122,040
Jul 6, 2026	61.00	64.57	60.51	61.25	61.25	4.34%	25,871,898
Jul 3, 2026	62.20	62.88	58.31	58.70	58.70	-5.64%	19,509,863
Jul 2, 2026	64.26	67.58	62.19	62.21	62.21	-9.97%	20,587,075
Jul 1, 2026	75.16	77.77	69.10	69.10	69.10	-10.00%	24,316,037
Jun 30, 2026	78.05	82.96	76.48	76.78	76.78	-4.02%	23,460,732
Jun 29, 2026	75.99	80.03	71.10	80.00	80.00	5.26%	22,315,105
Jun 26, 2026	71.18	77.28	70.10	76.00	76.00	3.83%	21,073,918
Jun 25, 2026	71.85	74.79	68.92	73.20	73.20	4.36%	22,571,770
Jun 24, 2026	62.01	70.14	60.58	70.14	70.14	10.01%	22,584,994
Jun 23, 2026	66.00	66.00	61.15	63.76	63.76	-3.10%	17,899,506
Jun 22, 2026	61.00	66.42	59.80	65.80	65.80	7.90%	24,569,205
Jun 18, 2026	61.00	64.28	60.40	60.98	60.98	-2.28%	19,434,449
Jun 17, 2026	57.53	64.63	57.52	62.40	62.40	5.87%	24,674,820
Jun 16, 2026	55.61	59.50	54.91	58.94	58.94	4.34%	23,078,722
Jun 15, 2026	53.00	56.80	51.43	56.49	56.49	4.42%	22,075,380
Jun 12, 2026	58.51	64.40	54.00	54.10	54.10	-8.46%	29,041,818
Jun 11, 2026	56.40	59.90	54.03	59.10	59.10	6.87%	26,447,980
Jun 10, 2026	51.81	55.45	51.05	55.30	55.30	2.46%	20,604,414
Jun 9, 2026	57.82	58.09	52.00	53.97	53.97	-3.38%	25,393,674
Jun 8, 2026	54.30	55.86	51.05	55.86	55.86	9.99%	15,047,303
Jun 5, 2026	51.69	53.67	49.62	51.17	50.78	-2.31%	14,541,864
Jun 4, 2026	50.77	52.99	50.12	52.38	51.98	0.13%	16,394,442
Jun 3, 2026	53.08	56.38	51.30	52.31	51.91	-2.77%	21,934,210
Jun 2, 2026	51.82	55.37	50.79	53.80	53.40	1.95%	17,678,205
Jun 1, 2026	50.01	54.22	48.38	52.77	52.37	1.63%	20,495,838
May 29, 2026	56.92	58.15	51.92	51.92	51.53	-10.00%	19,295,184
May 28, 2026	53.61	59.92	52.31	57.69	57.26	4.05%	22,651,706
May 27, 2026	51.38	58.28	50.52	55.45	55.03	4.65%	27,146,469
May 26, 2026	54.25	55.72	49.99	52.99	52.59	3.50%	28,755,856
May 25, 2026	46.72	51.19	46.72	51.19	50.81	10.00%	17,476,484
May 22, 2026	45.65	46.92	44.42	46.54	46.19	2.46%	16,685,811