SHA:603102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	43.34	44.18	43.21	44.10	44.10	2.27%	548,400
Mar 9, 2026	43.43	43.83	42.70	43.12	43.12	-1.33%	609,300
Mar 6, 2026	42.71	43.83	42.06	43.70	43.70	3.02%	696,300
Mar 5, 2026	42.11	42.67	42.11	42.42	42.42	1.53%	642,500
Mar 4, 2026	42.00	42.53	41.71	41.78	41.78	-1.81%	832,000
Mar 3, 2026	42.85	43.57	42.51	42.55	42.55	-0.89%	917,880
Mar 2, 2026	44.13	44.42	42.55	42.93	42.93	-3.79%	1,123,800
Feb 27, 2026	44.66	45.15	44.58	44.62	44.62	-0.45%	473,400
Feb 26, 2026	45.25	45.46	44.52	44.82	44.82	-0.40%	595,900
Feb 25, 2026	45.23	45.78	45.00	45.00	45.00	-0.27%	475,800
Feb 24, 2026	44.95	45.23	43.96	45.12	45.12	1.26%	727,899
Feb 13, 2026	44.67	45.29	44.50	44.56	44.56	-0.76%	436,905
Feb 12, 2026	45.44	45.94	44.88	44.90	44.90	-1.23%	423,000
Feb 11, 2026	45.51	45.79	45.10	45.46	45.46	0.38%	485,600
Feb 10, 2026	45.48	45.68	45.18	45.29	45.29	-0.37%	477,500
Feb 9, 2026	45.37	45.93	45.26	45.46	45.46	0.75%	949,000
Feb 6, 2026	45.70	46.25	45.02	45.12	45.12	-0.81%	950,200
Feb 5, 2026	45.99	46.48	45.49	45.49	45.49	-0.89%	629,100
Feb 4, 2026	46.17	46.17	45.41	45.90	45.90	-0.11%	436,400
Feb 3, 2026	45.56	45.99	45.21	45.95	45.95	2.07%	501,100
Feb 2, 2026	45.78	46.02	45.02	45.02	45.02	-1.16%	612,800
Jan 30, 2026	44.73	45.80	44.52	45.55	45.55	1.67%	776,300
Jan 29, 2026	44.52	45.37	44.49	44.80	44.80	-0.09%	545,550
Jan 28, 2026	45.48	45.70	44.49	44.84	44.84	-1.43%	546,100
Jan 27, 2026	46.10	46.31	44.92	45.49	45.49	-1.98%	615,600
Jan 26, 2026	46.79	46.80	45.80	46.41	46.41	-0.34%	828,800
Jan 23, 2026	47.02	47.05	46.21	46.57	46.57	-0.70%	600,700
Jan 22, 2026	47.14	47.40	46.68	46.90	46.90	-0.59%	479,200
Jan 21, 2026	46.70	47.19	46.37	47.18	47.18	0.17%	569,400
Jan 20, 2026	46.17	47.39	45.95	47.10	47.10	2.61%	1,186,700
Jan 19, 2026	45.60	45.91	45.09	45.90	45.90	1.26%	602,500
Jan 16, 2026	45.61	45.83	44.78	45.33	45.33	-0.61%	624,100
Jan 15, 2026	45.14	45.98	44.50	45.61	45.61	0.91%	593,500
Jan 14, 2026	44.57	45.28	44.33	45.20	45.20	1.41%	891,200
Jan 13, 2026	44.68	45.30	44.53	44.57	44.57	-0.40%	808,300
Jan 12, 2026	44.83	45.17	44.39	44.75	44.75	0.16%	849,800
Jan 9, 2026	44.60	44.90	44.21	44.68	44.68	-0.16%	725,400
Jan 8, 2026	44.55	45.50	44.05	44.75	44.75	0.45%	1,125,600
Jan 7, 2026	43.05	45.75	42.91	44.55	44.55	3.48%	1,752,600
Jan 6, 2026	43.18	43.28	42.90	43.05	43.05	0.05%	502,900
Jan 5, 2026	42.97	43.16	42.55	43.03	43.03	0.14%	555,900
Dec 31, 2025	42.22	43.00	42.02	42.97	42.97	1.78%	479,500
Dec 30, 2025	42.16	42.68	41.92	42.22	42.22	-0.42%	483,100
Dec 29, 2025	42.40	42.75	41.92	42.40	42.40	-0.49%	553,500
Dec 26, 2025	43.18	43.18	42.44	42.61	42.61	-0.95%	653,800
Dec 25, 2025	42.78	43.20	42.46	43.02	43.02	0.75%	541,600
Dec 24, 2025	42.38	42.80	42.25	42.70	42.70	0.35%	651,200
Dec 23, 2025	42.72	42.93	42.45	42.55	42.55	-0.33%	382,300
Dec 22, 2025	42.90	43.00	42.50	42.69	42.69	-0.54%	550,600
Dec 19, 2025	42.22	43.24	41.90	42.92	42.92	1.80%	698,100
Dec 18, 2025	41.59	42.44	41.36	42.16	42.16	1.54%	686,100
Dec 17, 2025	41.22	41.83	41.01	41.52	41.52	0.65%	1,003,851
Dec 16, 2025	42.28	43.43	41.01	41.25	41.25	-2.39%	1,548,062
Dec 15, 2025	40.86	42.97	40.71	42.26	42.26	3.40%	1,196,845
Dec 12, 2025	41.06	41.52	40.60	40.87	40.87	-0.32%	503,800
Dec 11, 2025	41.73	41.94	41.00	41.00	41.00	-1.91%	559,000
Dec 10, 2025	42.07	42.20	41.68	41.80	41.80	-0.52%	408,200
Dec 9, 2025	42.05	42.49	41.95	42.02	42.02	-0.64%	229,200
Dec 8, 2025	42.01	42.38	41.81	42.29	42.29	0.81%	382,395
Dec 5, 2025	41.68	42.10	41.22	41.95	41.95	1.23%	517,500
Dec 4, 2025	41.71	41.92	41.26	41.44	41.44	-1.15%	505,300
Dec 3, 2025	42.11	42.46	41.66	41.92	41.92	-0.78%	547,500
Dec 2, 2025	42.29	42.36	41.76	42.25	42.25	-0.12%	310,400
Dec 1, 2025	42.38	42.81	42.28	42.30	42.30	-0.05%	467,100
Nov 28, 2025	41.72	42.58	41.50	42.32	42.32	1.05%	374,900
Nov 27, 2025	41.78	42.15	41.30	41.88	41.88	0.72%	401,100
Nov 26, 2025	41.78	42.65	41.45	41.58	41.58	-0.45%	575,939
Nov 25, 2025	41.79	42.38	41.68	41.77	41.77	0.17%	468,600
Nov 24, 2025	41.20	41.90	41.00	41.70	41.70	1.76%	779,400
Nov 21, 2025	42.39	42.88	40.60	40.98	40.98	-4.07%	977,300
Nov 20, 2025	42.99	43.17	42.29	42.72	42.72	-0.54%	678,000
Nov 19, 2025	43.79	43.87	42.93	42.95	42.95	-1.72%	564,700
Nov 18, 2025	44.35	44.52	43.51	43.70	43.70	-1.51%	560,100
Nov 17, 2025	44.62	44.98	43.65	44.37	44.37	-0.54%	908,900
Nov 14, 2025	44.50	45.25	44.20	44.61	44.61	0.11%	1,017,700
Nov 13, 2025	44.78	45.00	44.25	44.56	44.56	-0.71%	914,600
Nov 12, 2025	44.32	44.96	44.15	44.88	44.88	1.22%	1,038,650
Nov 11, 2025	44.48	44.50	43.90	44.34	44.34	-0.09%	544,700
Nov 10, 2025	43.59	44.43	43.49	44.38	44.38	2.00%	925,900
Nov 7, 2025	43.25	43.80	43.17	43.51	43.51	0.02%	648,400
Nov 6, 2025	43.30	43.54	43.04	43.50	43.50	0.51%	617,500
Nov 5, 2025	43.03	43.53	42.86	43.28	43.28	0.32%	636,600
Nov 4, 2025	43.57	43.66	42.85	43.14	43.14	-0.71%	552,900
Nov 3, 2025	42.98	43.57	42.94	43.45	43.45	1.09%	906,400
Oct 31, 2025	42.18	43.41	41.92	42.98	42.98	1.92%	945,800
Oct 30, 2025	42.69	43.19	42.11	42.17	42.17	-1.66%	1,027,800
Oct 29, 2025	43.06	43.06	42.09	42.88	42.88	-0.51%	645,600
Oct 28, 2025	43.60	43.67	42.88	43.10	43.10	-0.78%	725,100
Oct 27, 2025	42.50	43.68	42.40	43.44	43.44	2.77%	1,522,500
Oct 24, 2025	43.15	43.40	42.21	42.27	42.27	-2.04%	1,228,800
Oct 23, 2025	42.75	43.20	42.39	43.15	43.15	0.94%	987,000
Oct 22, 2025	42.50	43.06	42.35	42.75	42.75	0.35%	691,000
Oct 21, 2025	42.10	42.66	41.83	42.60	42.60	1.19%	990,600
Oct 20, 2025	41.71	42.13	41.64	42.10	42.10	1.10%	579,800
Oct 17, 2025	41.97	42.41	41.61	41.64	41.64	-0.45%	955,300
Oct 16, 2025	42.99	43.10	41.60	41.83	41.83	-2.49%	1,397,800
Oct 15, 2025	42.50	43.19	42.13	42.90	42.90	0.82%	947,700
Oct 14, 2025	42.66	43.25	42.11	42.55	42.55	-0.35%	786,400
Oct 13, 2025	42.50	42.88	41.77	42.70	42.70	-0.44%	819,676
Oct 10, 2025	42.96	43.50	42.80	42.89	42.89	-0.39%	1,100,500