SHA:600148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	18.34	19.03	18.02	18.78	18.73	2.62%	2,900,900
May 21, 2026	18.64	19.40	18.25	18.30	18.25	-2.40%	2,813,500
May 20, 2026	18.96	18.98	18.50	18.75	18.70	-1.06%	1,571,800
May 19, 2026	19.13	19.25	18.76	18.95	18.90	-0.05%	1,598,239
May 18, 2026	19.01	19.16	18.68	18.96	18.91	-0.26%	2,175,931
May 15, 2026	19.00	19.27	18.89	19.01	18.96	-0.63%	1,741,256
May 14, 2026	19.31	19.42	19.06	19.13	19.08	-0.93%	1,679,517
May 13, 2026	19.42	19.43	19.00	19.31	19.26	0.05%	1,939,059
May 12, 2026	19.60	19.64	19.20	19.30	19.25	-1.53%	1,858,600
May 11, 2026	19.54	19.64	19.27	19.60	19.55	0.36%	2,468,470
May 8, 2026	19.26	19.55	19.13	19.53	19.48	1.14%	2,370,184
May 7, 2026	19.17	19.57	19.16	19.31	19.26	0.73%	2,543,270
May 6, 2026	19.19	19.57	19.02	19.17	19.12	0.21%	3,031,670
Apr 30, 2026	18.75	19.25	18.75	19.13	19.08	0.31%	2,552,039
Apr 29, 2026	18.90	19.14	18.68	19.07	19.02	-0.21%	3,849,632
Apr 28, 2026	18.99	19.80	18.85	19.11	19.06	0.58%	6,146,942
Apr 27, 2026	18.71	19.60	18.48	19.00	18.95	6.20%	8,292,303
Apr 24, 2026	18.02	18.03	17.53	17.89	17.85	0.34%	1,599,256
Apr 23, 2026	18.15	18.15	17.77	17.83	17.79	-1.49%	1,712,600
Apr 22, 2026	18.20	18.20	17.95	18.10	18.05	-0.60%	1,458,000
Apr 21, 2026	18.12	18.30	18.10	18.21	18.16	-0.11%	1,179,701
Apr 20, 2026	18.18	18.34	18.00	18.23	18.18	0.11%	1,581,500
Apr 17, 2026	18.19	18.37	18.04	18.21	18.16	0.05%	1,308,100
Apr 16, 2026	17.98	18.28	17.84	18.20	18.15	1.17%	1,250,400
Apr 15, 2026	18.27	18.27	17.93	17.99	17.94	-1.05%	1,063,784
Apr 14, 2026	18.33	18.33	17.98	18.18	18.13	-0.33%	1,622,484
Apr 13, 2026	18.30	18.31	17.94	18.24	18.19	-	1,729,784
Apr 10, 2026	18.19	18.40	17.95	18.24	18.19	1.33%	1,348,594
Apr 9, 2026	18.40	18.40	17.90	18.00	17.95	-1.59%	1,541,300