SHA:603203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	32.18	34.32	30.95	34.10	34.10	3.02%	7,415,547
Oct 22, 2026	34.94	34.94	32.97	33.10	33.10	-4.36%	4,874,220
Oct 21, 2026	34.80	35.40	34.35	34.61	34.61	-0.26%	3,547,140
Oct 20, 2026	33.94	35.50	33.21	34.70	34.70	2.97%	5,260,168
Oct 19, 2026	33.78	34.15	32.20	33.70	33.70	-1.81%	5,540,416
Oct 16, 2026	36.30	36.30	33.89	34.32	34.32	-0.98%	5,203,668
Oct 15, 2026	34.68	35.43	34.08	34.66	34.66	-4.15%	4,961,950
Oct 14, 2026	37.02	37.54	36.10	36.16	36.16	-3.42%	3,281,199
Oct 13, 2026	36.42	37.65	35.12	37.44	37.44	-0.03%	4,998,454
Oct 12, 2026	37.50	38.36	36.50	37.52	37.45	-0.16%	5,319,144
Oct 9, 2026	38.99	39.18	35.64	37.58	37.51	-4.47%	8,535,430
Oct 8, 2026	41.88	42.43	38.91	39.34	39.27	-5.75%	7,172,255
Sep 30, 2026	43.48	44.04	41.61	41.74	41.66	-2.70%	4,885,340
Sep 29, 2026	42.86	43.65	42.64	42.90	42.82	-0.49%	5,088,010
Sep 28, 2026	47.08	47.09	42.73	43.11	43.03	-8.47%	9,286,982
Sep 24, 2026	47.68	48.77	46.90	47.10	47.01	-1.57%	7,395,344
Sep 23, 2026	46.82	49.18	46.82	47.85	47.76	1.83%	10,195,967
Sep 22, 2026	48.60	48.80	46.80	46.99	46.90	-1.90%	9,396,617
Sep 21, 2026	47.55	48.70	46.70	47.90	47.81	2.24%	12,041,534
Sep 18, 2026	45.83	47.97	44.62	46.85	46.76	4.27%	12,737,539
Sep 17, 2026	45.37	46.28	44.79	44.93	44.85	-0.97%	6,880,900
Sep 16, 2026	43.90	45.90	43.80	45.37	45.29	3.37%	8,174,309
Sep 15, 2026	43.30	44.93	43.28	43.89	43.81	1.20%	6,327,215
Sep 14, 2026	42.03	43.96	41.31	43.37	43.29	1.07%	5,957,935
Sep 11, 2026	43.04	43.48	40.85	42.91	42.83	-1.42%	8,226,971
Sep 10, 2026	42.81	45.10	42.70	43.53	43.45	0.11%	8,379,706
Sep 9, 2026	44.00	45.62	43.27	43.48	43.40	-0.25%	8,800,693
Sep 8, 2026	44.46	45.65	43.35	43.59	43.51	-	10,334,008
Sep 7, 2026	41.98	44.07	41.30	43.59	43.51	6.32%	9,692,917
Sep 4, 2026	43.13	44.20	40.62	41.00	40.92	-4.25%	7,831,518
Sep 3, 2026	43.68	43.97	42.05	42.82	42.74	0.21%	5,945,845
Sep 2, 2026	42.70	43.58	42.40	42.73	42.65	-1.45%	5,446,565
Sep 1, 2026	45.14	45.15	43.18	43.36	43.28	-4.26%	9,116,952
Aug 31, 2026	43.00	45.45	42.50	45.29	45.21	2.93%	9,400,469
Aug 28, 2026	43.87	47.14	43.78	44.00	43.92	0.30%	12,966,450
Aug 27, 2026	42.85	44.68	42.15	43.87	43.79	3.01%	8,269,960
Aug 26, 2026	42.70	43.48	41.60	42.59	42.51	-0.16%	4,789,010
Aug 25, 2026	42.16	43.50	40.80	42.66	42.58	-0.44%	5,883,260
Aug 24, 2026	43.94	44.00	41.65	42.85	42.77	-1.79%	5,322,569
Aug 21, 2026	42.60	44.34	42.08	43.63	43.55	1.80%	5,531,071
Aug 20, 2026	43.50	43.59	42.35	42.86	42.78	0.19%	6,442,940
Aug 19, 2026	45.02	46.16	42.36	42.78	42.70	-8.41%	10,214,669
Aug 18, 2026	46.51	47.43	45.68	46.71	46.62	0.24%	9,006,310
Aug 17, 2026	45.10	46.73	44.94	46.60	46.51	3.35%	8,918,720
Aug 14, 2026	44.28	45.29	43.58	45.09	45.01	3.87%	7,652,456
Aug 13, 2026	44.80	45.55	43.40	43.41	43.33	-1.96%	8,055,328
Aug 12, 2026	43.80	44.57	43.42	44.28	44.20	1.86%	6,848,105
Aug 11, 2026	43.50	44.76	42.95	43.47	43.39	-0.75%	7,808,255
Aug 10, 2026	44.70	45.28	43.06	43.80	43.72	-1.53%	10,718,968
Aug 7, 2026	42.96	45.00	42.42	44.48	44.40	3.78%	11,724,688