SHA:600048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	6.01	6.03	5.96	5.97	-	-0.67%	33,125,957
Mar 25, 2026	5.97	6.03	5.95	6.01	6.01	0.67%	90,829,300
Mar 24, 2026	5.97	6.00	5.88	5.97	5.97	0.84%	97,085,144
Mar 23, 2026	6.11	6.11	5.90	5.92	5.92	-3.90%	154,343,392
Mar 20, 2026	6.25	6.28	6.16	6.16	6.16	-1.28%	77,075,250
Mar 19, 2026	6.31	6.35	6.22	6.24	6.24	-1.89%	102,131,709
Mar 18, 2026	6.50	6.51	6.34	6.36	6.36	-2.15%	138,933,839
Mar 17, 2026	6.48	6.64	6.47	6.50	6.50	0.62%	184,780,561
Mar 16, 2026	6.50	6.61	6.45	6.46	6.46	-	125,586,917
Mar 13, 2026	6.43	6.65	6.43	6.46	6.46	1.10%	205,645,800
Mar 12, 2026	6.38	6.45	6.35	6.39	6.39	-	109,730,900
Mar 11, 2026	6.34	6.43	6.32	6.39	6.39	0.63%	95,373,040
Mar 10, 2026	6.38	6.40	6.31	6.35	6.35	-	99,120,330
Mar 9, 2026	6.42	6.44	6.28	6.35	6.35	-2.76%	174,962,400
Mar 6, 2026	6.55	6.58	6.41	6.53	6.53	-0.61%	154,413,200
Mar 5, 2026	6.65	6.68	6.54	6.57	6.57	-0.30%	106,723,000
Mar 4, 2026	6.66	6.70	6.52	6.59	6.59	-1.35%	169,397,800
Mar 3, 2026	6.78	6.84	6.67	6.68	6.68	-1.62%	144,782,000
Mar 2, 2026	6.72	6.90	6.70	6.79	6.79	-0.15%	151,949,700
Feb 27, 2026	6.77	6.82	6.74	6.80	6.80	0.44%	87,067,520
Feb 26, 2026	6.93	6.95	6.74	6.77	6.77	-2.73%	184,826,600
Feb 25, 2026	6.80	7.11	6.80	6.96	6.96	2.50%	247,466,000
Feb 24, 2026	6.75	6.82	6.71	6.79	6.79	0.74%	109,356,200
Feb 13, 2026	6.83	6.85	6.71	6.74	6.74	-1.03%	114,321,623
Feb 12, 2026	6.89	6.97	6.81	6.81	6.81	-1.02%	106,589,600
Feb 11, 2026	6.87	6.92	6.82	6.88	6.88	-0.15%	97,494,620
Feb 10, 2026	7.06	7.08	6.88	6.89	6.89	-2.68%	184,071,000
Feb 9, 2026	7.01	7.29	6.99	7.08	7.08	1.43%	233,919,100
Feb 6, 2026	7.11	7.15	6.97	6.98	6.98	-2.65%	190,975,600
Feb 5, 2026	7.14	7.25	7.11	7.17	7.17	-0.28%	190,935,006
Feb 4, 2026	6.76	7.22	6.75	7.19	7.19	5.74%	397,289,900
Feb 3, 2026	6.70	6.81	6.67	6.80	6.80	2.56%	167,439,385
Feb 2, 2026	6.70	6.87	6.62	6.63	6.63	-2.64%	222,322,400
Jan 30, 2026	7.05	7.08	6.79	6.81	6.81	-4.22%	321,733,700
Jan 29, 2026	6.79	7.20	6.76	7.11	7.11	4.56%	438,362,600
Jan 28, 2026	6.66	6.90	6.64	6.80	6.80	3.03%	358,121,800
Jan 27, 2026	6.66	6.70	6.54	6.60	6.60	-0.75%	193,873,500
Jan 26, 2026	6.66	6.76	6.62	6.65	6.65	-0.89%	240,396,100
Jan 23, 2026	6.56	6.74	6.51	6.71	6.71	1.98%	368,266,000
Jan 22, 2026	6.51	6.65	6.42	6.58	6.58	1.23%	520,200,400
Jan 21, 2026	6.51	6.57	6.43	6.50	6.50	-0.46%	210,906,300
Jan 20, 2026	6.29	6.68	6.28	6.53	6.53	4.31%	420,305,300
Jan 19, 2026	6.21	6.30	6.16	6.26	6.26	0.48%	120,088,400
Jan 16, 2026	6.42	6.44	6.21	6.23	6.23	-2.50%	195,001,296
Jan 15, 2026	6.33	6.52	6.32	6.39	6.39	1.59%	222,547,330
Jan 14, 2026	6.45	6.53	6.27	6.29	6.29	-2.78%	254,157,300
Jan 13, 2026	6.51	6.61	6.46	6.47	6.47	-0.61%	169,011,206
Jan 12, 2026	6.52	6.58	6.49	6.51	6.51	-0.91%	149,782,200
Jan 9, 2026	6.57	6.63	6.49	6.57	6.57	-0.30%	171,997,200
Jan 8, 2026	6.38	6.64	6.34	6.59	6.59	3.13%	225,580,400