SHA:603102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.80	40.88	39.80	40.54	40.54	1.25%	806,930
Apr 28, 2026	40.10	40.60	39.89	40.04	40.04	-0.67%	756,200
Apr 27, 2026	40.29	40.36	39.63	40.31	40.31	0.32%	948,200
Apr 24, 2026	40.04	40.48	39.73	40.18	40.18	0.35%	631,600
Apr 23, 2026	40.48	40.48	39.66	40.04	40.04	-0.10%	611,300
Apr 22, 2026	40.14	40.56	39.80	40.08	40.08	-0.84%	636,798
Apr 21, 2026	40.59	40.97	40.33	40.42	40.42	-0.59%	496,300
Apr 20, 2026	40.08	40.90	39.81	40.66	40.66	1.75%	769,400
Apr 17, 2026	40.73	40.85	39.83	39.96	39.96	-1.87%	749,100
Apr 16, 2026	40.50	41.00	39.52	40.72	40.72	-1.02%	1,205,982
Apr 15, 2026	41.22	41.69	40.89	41.14	41.14	-0.19%	725,338
Apr 14, 2026	41.58	41.60	40.80	41.22	41.22	-0.48%	481,299
Apr 13, 2026	41.70	41.79	40.90	41.42	41.42	-0.67%	394,800
Apr 10, 2026	41.60	42.29	41.60	41.70	41.70	0.65%	327,300
Apr 9, 2026	42.12	42.34	41.31	41.43	41.43	-1.26%	555,900
Apr 8, 2026	41.99	42.44	41.35	41.96	41.96	2.42%	768,400
Apr 7, 2026	40.30	41.17	40.01	40.97	40.97	0.66%	643,200
Apr 3, 2026	42.11	42.15	40.50	40.70	40.70	-3.07%	448,000
Apr 2, 2026	41.55	42.75	41.23	41.99	41.99	0.86%	811,700
Apr 1, 2026	41.52	41.98	41.30	41.63	41.63	1.04%	420,000
Mar 31, 2026	41.70	41.99	40.97	41.20	41.20	-0.60%	527,200
Mar 30, 2026	40.97	42.01	40.97	41.45	41.45	-0.69%	573,700
Mar 27, 2026	40.04	42.10	40.04	41.74	41.74	2.91%	746,440
Mar 26, 2026	40.67	41.11	40.12	40.56	40.56	-0.25%	560,100
Mar 25, 2026	39.48	41.20	39.41	40.66	40.66	3.67%	904,500
Mar 24, 2026	38.40	39.25	37.70	39.22	39.22	4.75%	888,970
Mar 23, 2026	40.65	40.65	37.33	37.44	37.44	-8.41%	1,706,600
Mar 20, 2026	42.14	42.33	40.72	40.88	40.88	-2.99%	712,700
Mar 19, 2026	43.22	43.63	41.81	42.14	42.14	-3.22%	709,000
Mar 18, 2026	43.00	43.64	42.60	43.54	43.54	1.26%	520,100
Mar 17, 2026	43.74	44.09	43.00	43.00	43.00	-1.60%	641,400
Mar 16, 2026	43.09	43.97	42.52	43.70	43.70	1.96%	1,037,045
Mar 13, 2026	43.02	43.44	42.70	42.86	42.86	-0.37%	381,200
Mar 12, 2026	43.50	43.77	42.91	43.02	43.02	-1.33%	397,300
Mar 11, 2026	44.08	44.43	43.34	43.60	43.60	-1.13%	550,600
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