SHA:600148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	14.95	14.95	14.88	14.88	14.88	-	73,700
Oct 26, 2026	14.90	15.14	14.50	14.88	14.88	-2.87%	13,164,770
Oct 23, 2026	15.90	16.10	14.87	15.32	15.32	-7.26%	20,880,863
Oct 22, 2026	17.27	18.90	16.46	16.52	16.52	-7.86%	23,578,170
Oct 21, 2026	19.05	19.44	17.93	17.93	17.93	-8.98%	26,895,061
Oct 20, 2026	19.00	19.70	18.25	19.70	19.70	9.99%	31,130,070
Oct 19, 2026	17.91	17.91	17.91	17.91	17.91	10.01%	2,143,562
Oct 16, 2026	14.98	16.28	14.81	16.28	16.28	10.00%	4,065,141
Oct 15, 2026	15.00	15.26	14.65	14.80	14.80	-3.01%	2,910,200
Oct 14, 2026	15.74	16.09	15.21	15.26	15.26	-3.05%	2,683,100
Oct 13, 2026	15.48	15.83	14.88	15.74	15.74	1.09%	2,242,900
Oct 12, 2026	15.84	16.01	15.40	15.57	15.57	-0.89%	1,634,800
Oct 9, 2026	15.74	15.75	15.10	15.71	15.71	0.06%	1,924,500
Oct 8, 2026	15.74	16.06	15.68	15.70	15.70	-0.63%	1,443,979
Sep 30, 2026	15.92	16.03	15.77	15.80	15.80	-0.75%	1,113,300
Sep 29, 2026	15.74	15.98	15.68	15.92	15.92	1.14%	1,758,250
Sep 28, 2026	15.86	15.89	15.64	15.74	15.74	-0.19%	1,290,700
Sep 24, 2026	15.75	15.96	15.65	15.77	15.77	-0.19%	1,332,400
Sep 23, 2026	15.96	15.98	15.72	15.80	15.80	-0.44%	1,351,072
Sep 22, 2026	15.92	16.03	15.73	15.87	15.87	0.25%	2,102,499
Sep 21, 2026	15.58	15.90	15.52	15.83	15.83	1.34%	2,825,900
Sep 18, 2026	15.81	15.83	15.49	15.62	15.62	-1.08%	2,520,879
Sep 17, 2026	15.38	15.86	15.35	15.79	15.79	2.00%	2,989,200
Sep 16, 2026	15.24	15.67	15.24	15.48	15.48	0.58%	1,905,900
Sep 15, 2026	16.09	16.17	15.30	15.39	15.39	-4.35%	2,450,351
Sep 14, 2026	15.96	16.33	15.91	16.09	16.09	1.26%	2,319,079
Sep 11, 2026	16.16	16.23	15.67	15.89	15.89	-2.09%	2,613,224
Sep 10, 2026	16.64	16.64	16.16	16.23	16.23	-2.46%	2,548,379
Sep 9, 2026	16.40	16.90	16.20	16.64	16.64	1.03%	3,571,126
Sep 8, 2026	16.35	16.77	16.10	16.47	16.47	0.67%	4,356,311
Sep 7, 2026	16.70	17.00	15.45	16.36	16.36	-4.72%	6,585,836
Sep 4, 2026	16.72	17.85	16.47	17.17	17.17	3.68%	6,816,711
Sep 3, 2026	16.36	17.12	16.19	16.56	16.56	1.22%	3,228,900
Sep 2, 2026	16.12	16.50	16.06	16.36	16.36	0.99%	2,260,556
Sep 1, 2026	16.04	16.23	15.92	16.20	16.20	1.50%	1,829,256
Aug 31, 2026	15.61	16.33	15.55	15.96	15.96	1.79%	2,861,000
Aug 28, 2026	15.69	15.75	15.54	15.68	15.68	0.38%	1,402,400
Aug 27, 2026	15.62	15.72	15.36	15.62	15.62	0.32%	1,406,600
Aug 26, 2026	15.65	15.79	15.50	15.57	15.57	-1.02%	1,852,832
Aug 25, 2026	15.17	15.75	15.10	15.73	15.73	3.35%	1,824,700
Aug 24, 2026	15.42	15.44	15.06	15.22	15.22	-0.59%	1,029,300
Aug 21, 2026	15.35	15.41	15.00	15.31	15.31	-0.13%	1,182,900
Aug 20, 2026	15.21	15.46	15.09	15.33	15.33	1.79%	849,100
Aug 19, 2026	15.41	15.54	15.01	15.06	15.06	-2.84%	1,225,500
Aug 18, 2026	15.58	15.60	15.30	15.50	15.50	-0.32%	1,151,600
Aug 17, 2026	15.31	15.59	15.09	15.55	15.55	1.77%	1,141,642
Aug 14, 2026	15.25	15.38	15.05	15.28	15.28	0.73%	1,128,900
Aug 13, 2026	15.45	15.56	15.17	15.17	15.17	-2.13%	1,081,800
Aug 12, 2026	15.32	15.57	15.27	15.50	15.50	0.52%	1,035,000
Aug 11, 2026	15.50	15.55	15.27	15.42	15.42	-0.45%	1,329,100