SHA:600148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.08	20.65	20.08	20.50	20.50	1.84%	2,231,157
Feb 12, 2026	20.38	20.49	19.90	20.13	20.13	-0.98%	1,669,924
Feb 11, 2026	20.69	20.70	20.30	20.33	20.33	-1.60%	1,167,100
Feb 10, 2026	20.68	20.74	20.50	20.66	20.66	-0.10%	1,209,000
Feb 9, 2026	20.65	20.72	20.49	20.68	20.68	1.17%	1,387,900
Feb 6, 2026	20.48	20.62	20.20	20.44	20.44	-0.24%	1,398,944
Feb 5, 2026	20.37	20.77	20.31	20.49	20.49	0.59%	1,857,901
Feb 4, 2026	20.58	20.77	20.25	20.37	20.37	-1.36%	2,119,200
Feb 3, 2026	20.52	20.69	20.22	20.65	20.65	1.42%	2,090,501
Feb 2, 2026	20.60	20.84	20.36	20.36	20.36	-0.68%	2,205,930
Jan 30, 2026	20.40	20.69	20.14	20.50	20.50	0.69%	1,891,500
Jan 29, 2026	20.80	20.99	20.26	20.36	20.36	-2.02%	2,476,456
Jan 28, 2026	21.13	21.15	20.60	20.78	20.78	-1.70%	2,071,472
Jan 27, 2026	21.18	21.60	20.73	21.14	21.14	-0.19%	2,828,400
Jan 26, 2026	21.58	21.68	21.00	21.18	21.18	-1.49%	2,758,225
Jan 23, 2026	21.34	21.62	21.21	21.50	21.50	0.80%	2,792,589
Jan 22, 2026	21.13	21.40	21.04	21.33	21.33	1.52%	2,277,756
Jan 21, 2026	21.00	21.07	20.66	21.01	21.01	0.19%	1,945,075
Jan 20, 2026	21.10	21.25	20.77	20.97	20.97	-0.90%	2,199,700
Jan 19, 2026	20.60	21.28	20.53	21.16	21.16	2.22%	3,304,896
Jan 16, 2026	20.90	21.20	20.63	20.70	20.70	-0.81%	2,787,400
Jan 15, 2026	20.31	21.43	20.22	20.87	20.87	2.71%	4,326,632
Jan 14, 2026	20.55	20.78	20.06	20.32	20.32	-0.78%	2,473,702
Jan 13, 2026	20.68	20.88	20.35	20.48	20.48	-1.21%	2,344,146
Jan 12, 2026	20.49	20.89	20.12	20.73	20.73	2.57%	3,418,648
Jan 9, 2026	19.94	20.38	19.90	20.21	20.21	1.46%	2,910,356
Jan 8, 2026	19.57	19.95	19.57	19.92	19.92	0.86%	2,011,456
Jan 7, 2026	19.94	19.97	19.52	19.75	19.75	-0.95%	1,811,958
Jan 6, 2026	19.72	19.98	19.72	19.94	19.94	1.17%	1,572,200
Jan 5, 2026	19.59	19.78	19.49	19.71	19.71	0.72%	1,718,156
Dec 31, 2025	19.60	19.62	19.30	19.57	19.57	0.20%	1,143,900
Dec 30, 2025	19.54	19.70	19.47	19.53	19.53	-0.61%	1,043,190
Dec 29, 2025	19.69	19.75	19.40	19.65	19.65	0.26%	1,729,620
Dec 26, 2025	19.98	19.98	19.55	19.60	19.60	-1.31%	1,304,700
Dec 25, 2025	19.61	19.88	19.50	19.86	19.86	1.69%	1,203,320
Dec 24, 2025	19.38	19.55	19.27	19.53	19.53	1.30%	939,800
Dec 23, 2025	19.62	19.84	19.21	19.28	19.28	-2.18%	1,541,400
Dec 22, 2025	19.84	20.10	19.66	19.71	19.71	-0.71%	1,591,100
Dec 19, 2025	19.49	19.85	19.42	19.85	19.85	2.00%	1,191,700
Dec 18, 2025	19.13	19.58	18.94	19.46	19.46	1.78%	1,508,200
Dec 17, 2025	19.39	19.52	18.71	19.12	19.12	-1.39%	2,061,500
Dec 16, 2025	19.60	19.60	19.33	19.39	19.39	-1.17%	1,133,000
Dec 15, 2025	19.47	19.77	19.30	19.62	19.62	0.26%	1,372,700
Dec 12, 2025	19.74	20.05	19.56	19.57	19.57	-1.61%	1,742,606
Dec 11, 2025	20.10	20.24	19.87	19.89	19.89	-1.00%	1,612,100
Dec 10, 2025	19.99	20.35	19.96	20.09	20.09	-0.05%	1,764,000
Dec 9, 2025	19.92	20.66	19.80	20.10	20.10	0.95%	2,563,606
Dec 8, 2025	19.69	20.00	19.69	19.91	19.91	1.22%	1,440,000
Dec 5, 2025	19.29	19.70	19.19	19.67	19.67	1.97%	1,137,600
Dec 4, 2025	19.45	19.59	19.23	19.29	19.29	-0.82%	1,175,100