SHA:600148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.54	17.66	16.88	17.00	17.00	-3.13%	1,860,902
Jun 1, 2026	17.05	17.70	16.75	17.55	17.55	3.78%	1,951,800
May 29, 2026	17.66	17.84	16.80	16.91	16.91	-3.70%	2,155,566
May 28, 2026	17.57	17.85	17.12	17.56	17.56	-0.06%	1,578,800
May 27, 2026	17.86	17.93	17.47	17.57	17.57	-2.17%	1,948,000
May 26, 2026	18.31	18.48	17.78	17.96	17.96	-2.81%	1,974,900
May 25, 2026	18.84	19.15	18.20	18.48	18.48	-1.60%	2,058,500
May 22, 2026	18.34	19.03	18.02	18.78	18.78	2.62%	2,900,900
May 21, 2026	18.64	19.40	18.25	18.30	18.30	-2.40%	2,813,500
May 20, 2026	18.96	18.98	18.50	18.75	18.75	-1.06%	1,571,800
May 19, 2026	19.13	19.25	18.76	18.95	18.95	-0.05%	1,598,239
May 18, 2026	19.01	19.16	18.68	18.96	18.96	-0.26%	2,175,931
May 15, 2026	19.00	19.27	18.89	19.01	19.01	-0.63%	1,741,256
May 14, 2026	19.31	19.42	19.06	19.13	19.13	-0.93%	1,679,517
May 13, 2026	19.42	19.43	19.00	19.31	19.31	0.05%	1,939,059
May 12, 2026	19.60	19.64	19.20	19.30	19.30	-1.53%	1,858,600
May 11, 2026	19.54	19.64	19.27	19.60	19.60	0.36%	2,468,470
May 8, 2026	19.26	19.55	19.13	19.53	19.53	1.14%	2,370,184
May 7, 2026	19.17	19.57	19.16	19.31	19.31	0.73%	2,543,270
May 6, 2026	19.19	19.57	19.02	19.17	19.17	0.21%	3,031,670
Apr 30, 2026	18.75	19.25	18.75	19.13	19.13	0.31%	2,552,039
Apr 29, 2026	18.90	19.14	18.68	19.07	19.07	-0.21%	3,849,632
Apr 28, 2026	18.99	19.80	18.85	19.11	19.11	0.58%	6,146,942
Apr 27, 2026	18.71	19.60	18.48	19.00	19.00	6.20%	8,292,303
Apr 24, 2026	18.02	18.03	17.53	17.89	17.89	0.34%	1,599,256
Apr 23, 2026	18.15	18.15	17.77	17.83	17.83	-1.49%	1,712,600
Apr 22, 2026	18.20	18.20	17.95	18.10	18.10	-0.60%	1,458,000
Apr 21, 2026	18.12	18.30	18.10	18.21	18.21	-0.11%	1,179,701
Apr 20, 2026	18.18	18.34	18.00	18.23	18.23	0.11%	1,581,500
Apr 17, 2026	18.19	18.37	18.04	18.21	18.21	0.05%	1,308,100
Apr 16, 2026	17.98	18.28	17.84	18.20	18.20	1.17%	1,250,400
Apr 15, 2026	18.27	18.27	17.93	17.99	17.99	-1.05%	1,063,784
Apr 14, 2026	18.33	18.33	17.98	18.18	18.18	-0.33%	1,622,484
Apr 13, 2026	18.30	18.31	17.94	18.24	18.24	-	1,729,784
Apr 10, 2026	18.19	18.40	17.95	18.24	18.24	1.33%	1,348,594
Apr 9, 2026	18.40	18.40	17.90	18.00	18.00	-1.59%	1,541,300
Apr 8, 2026	18.18	18.49	18.05	18.29	18.29	2.87%	1,523,400
Apr 7, 2026	17.38	17.91	17.34	17.78	17.78	2.01%	1,594,794
Apr 3, 2026	17.99	18.10	17.37	17.43	17.43	-3.11%	1,363,851
Apr 2, 2026	18.16	18.46	17.78	17.99	17.99	-2.12%	1,381,595
Apr 1, 2026	18.55	18.66	18.18	18.38	18.38	0.93%	1,464,704
Mar 31, 2026	18.56	18.68	18.11	18.21	18.21	-1.14%	1,641,328
Mar 30, 2026	18.02	18.44	18.02	18.42	18.42	0.60%	1,634,866
Mar 27, 2026	18.12	18.41	17.90	18.31	18.31	1.05%	1,489,705
Mar 26, 2026	18.47	18.75	18.01	18.12	18.12	-1.63%	1,612,832
Mar 25, 2026	18.08	18.44	17.90	18.42	18.42	2.56%	2,006,499
Mar 24, 2026	17.28	18.00	17.05	17.96	17.96	6.71%	2,676,138
Mar 23, 2026	17.95	17.95	16.70	16.83	16.83	-6.81%	2,573,240
Mar 20, 2026	18.57	18.77	18.01	18.06	18.06	-2.75%	1,846,882
Mar 19, 2026	18.96	19.10	18.52	18.57	18.57	-3.03%	1,463,524