SHA:600148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	14.99	15.55	14.99	15.49	15.49	3.27%	2,274,500
Aug 7, 2026	15.15	15.19	14.73	15.00	15.00	-0.99%	1,127,600
Aug 6, 2026	15.10	15.22	14.86	15.15	15.15	0.33%	1,516,944
Aug 5, 2026	15.28	15.28	14.86	15.10	15.10	-0.33%	1,788,800
Aug 4, 2026	15.25	15.37	14.97	15.15	15.15	-0.20%	1,728,300
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