SHA:600148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.78	15.23	14.67	15.18	15.18	3.27%	1,826,089
Jul 31, 2026	14.53	14.75	14.38	14.70	14.70	1.45%	1,658,300
Jul 30, 2026	14.35	14.77	14.30	14.49	14.49	0.98%	1,868,878
Jul 29, 2026	13.99	14.39	13.92	14.35	14.35	2.28%	1,701,778
Jul 28, 2026	14.17	14.33	13.96	14.03	14.03	-0.57%	1,304,067
Jul 27, 2026	13.83	14.28	13.78	14.11	14.11	1.22%	2,012,809
Jul 24, 2026	13.82	14.15	13.77	13.94	13.94	-0.29%	1,561,939
Jul 23, 2026	13.51	14.01	13.50	13.98	13.98	2.95%	1,618,400
Jul 22, 2026	13.80	13.88	13.46	13.58	13.58	-1.52%	1,825,200
Jul 21, 2026	14.00	14.07	13.08	13.79	13.79	-1.08%	2,490,400
Jul 20, 2026	14.40	14.80	13.72	13.94	13.94	-2.92%	2,802,908
Jul 17, 2026	14.87	15.18	14.23	14.36	14.36	-3.04%	1,971,100
Jul 16, 2026	14.62	15.00	14.35	14.81	14.81	1.30%	1,376,300
Jul 15, 2026	14.58	14.77	14.32	14.62	14.62	1.11%	1,110,200
Jul 14, 2026	14.04	14.49	13.82	14.46	14.46	2.99%	2,137,000
Jul 13, 2026	14.82	14.84	14.02	14.04	14.04	-4.68%	1,889,400
Jul 10, 2026	14.85	15.14	14.43	14.73	14.73	1.45%	2,095,900
Jul 9, 2026	14.60	14.75	14.28	14.52	14.52	-0.75%	1,480,700
Jul 8, 2026	14.90	14.96	14.40	14.63	14.63	-2.07%	1,382,600
Jul 7, 2026	15.36	15.44	14.91	14.94	14.94	-2.61%	1,919,800
Jul 6, 2026	15.57	15.73	15.28	15.34	15.34	-1.16%	1,694,400
Jul 3, 2026	15.20	15.61	14.96	15.52	15.52	4.16%	2,369,700
Jul 2, 2026	14.86	15.30	14.80	14.90	14.90	0.27%	2,159,300
Jul 1, 2026	14.50	15.10	14.46	14.86	14.86	2.41%	2,230,632
Jun 30, 2026	14.66	14.80	14.36	14.51	14.51	-0.21%	1,748,600
Jun 29, 2026	14.54	14.73	14.06	14.54	14.54	-0.41%	2,296,134
Jun 26, 2026	14.90	14.98	14.45	14.60	14.60	-2.01%	1,994,400
Jun 25, 2026	15.25	15.30	14.79	14.90	14.90	-2.04%	1,984,700
Jun 24, 2026	16.07	16.15	15.17	15.21	15.21	-5.12%	2,456,200
Jun 23, 2026	15.90	16.24	15.57	16.03	16.03	1.91%	2,293,701
Jun 22, 2026	16.00	16.12	15.08	15.73	15.73	-0.06%	2,838,567
Jun 18, 2026	15.75	15.97	15.49	15.74	15.74	-0.82%	1,796,179
Jun 17, 2026	16.30	16.30	15.82	15.91	15.87	-2.03%	2,195,847
Jun 16, 2026	16.26	16.44	15.82	16.24	16.20	0.06%	1,742,178
Jun 15, 2026	16.66	16.75	16.14	16.23	16.19	-1.99%	2,508,500
Jun 12, 2026	16.45	16.75	16.17	16.56	16.52	1.10%	2,563,500
Jun 11, 2026	16.35	16.51	16.08	16.38	16.34	-1.15%	1,729,900
Jun 10, 2026	16.81	17.29	16.12	16.57	16.53	-2.36%	2,611,300
Jun 9, 2026	16.50	17.35	16.20	16.97	16.93	3.54%	3,375,175
Jun 8, 2026	16.15	16.96	16.15	16.39	16.35	-1.86%	2,394,200
Jun 5, 2026	16.27	16.97	16.00	16.70	16.66	2.96%	2,158,100
Jun 4, 2026	16.60	16.75	16.12	16.22	16.18	-2.70%	1,562,300
Jun 3, 2026	16.99	17.19	16.57	16.67	16.63	-1.94%	1,741,962
Jun 2, 2026	17.54	17.66	16.88	17.00	16.96	-3.13%	1,860,902
Jun 1, 2026	17.05	17.70	16.75	17.55	17.51	3.78%	1,951,800
May 29, 2026	17.66	17.84	16.80	16.91	16.87	-3.70%	2,155,566
May 28, 2026	17.57	17.85	17.12	17.56	17.52	-0.06%	1,578,800
May 27, 2026	17.86	17.93	17.47	17.57	17.53	-2.17%	1,948,000
May 26, 2026	18.31	18.48	17.78	17.96	17.91	-2.81%	1,974,900
May 25, 2026	18.84	19.15	18.20	18.48	18.43	-1.60%	2,058,500