SHA:600148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	18.73	19.18	18.68	19.15	19.15	2.24%	1,495,000
Mar 17, 2026	19.16	19.16	18.70	18.73	18.73	-1.83%	1,373,900
Mar 16, 2026	18.90	19.47	18.87	19.08	19.08	0.42%	1,925,600
Mar 13, 2026	18.95	19.36	18.92	19.00	19.00	-0.47%	1,474,700
Mar 12, 2026	19.33	19.36	19.00	19.09	19.09	-1.24%	1,933,000
Mar 11, 2026	19.94	19.95	19.32	19.33	19.33	-2.32%	2,074,400
Mar 10, 2026	19.42	19.84	19.42	19.79	19.79	2.65%	1,747,910
Mar 9, 2026	19.70	19.74	19.00	19.28	19.28	-2.58%	2,701,101
Mar 6, 2026	19.43	19.88	19.34	19.79	19.79	2.54%	2,051,095
Mar 5, 2026	19.27	19.53	19.15	19.30	19.30	1.85%	1,857,294
Mar 4, 2026	18.96	19.30	18.80	18.95	18.95	-1.15%	2,673,100
Mar 3, 2026	19.88	20.08	19.05	19.17	19.17	-4.05%	3,922,100
Mar 2, 2026	20.59	20.81	19.93	19.98	19.98	-4.08%	3,882,400
Feb 27, 2026	20.97	21.18	20.63	20.83	20.83	-1.37%	2,097,899
Feb 26, 2026	21.10	21.26	21.01	21.12	21.12	0.14%	1,842,178
Feb 25, 2026	21.20	21.40	21.01	21.09	21.09	-0.09%	3,030,205
Feb 24, 2026	20.60	21.33	20.50	21.11	21.11	2.98%	5,193,300
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