SHA:600248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.56	2.56	2.52	2.55	2.55	-0.39%	17,866,245
Nov 10, 2026	2.62	2.62	2.56	2.56	2.56	-1.54%	15,057,670
Nov 9, 2026	2.61	2.63	2.59	2.60	2.60	-	13,418,762
Nov 6, 2026	2.61	2.64	2.58	2.60	2.60	-1.52%	18,065,884
Nov 5, 2026	2.64	2.66	2.62	2.64	2.64	-	14,885,222
Nov 4, 2026	2.63	2.68	2.60	2.64	2.64	0.38%	29,186,400
Nov 3, 2026	2.54	2.64	2.54	2.63	2.63	3.54%	32,150,820
Nov 2, 2026	2.60	2.60	2.51	2.54	2.54	-6.62%	43,862,872
Oct 30, 2026	2.74	2.78	2.71	2.72	2.72	-1.09%	12,581,931
Oct 29, 2026	2.76	2.77	2.72	2.75	2.75	-0.36%	14,779,600
Oct 28, 2026	2.77	2.79	2.75	2.76	2.76	-	11,210,010
Oct 27, 2026	2.79	2.83	2.76	2.76	2.76	-0.72%	13,181,600
Oct 26, 2026	2.74	2.80	2.72	2.78	2.78	1.09%	12,934,646
Oct 23, 2026	2.73	2.76	2.67	2.75	2.75	0.36%	17,131,183
Oct 22, 2026	2.79	2.79	2.73	2.74	2.74	-1.44%	16,905,000
Oct 21, 2026	2.80	2.80	2.77	2.78	2.78	-0.36%	12,949,810
Oct 20, 2026	2.82	2.84	2.77	2.79	2.79	-1.41%	17,703,500
Oct 19, 2026	2.84	2.90	2.81	2.83	2.83	-0.70%	17,100,600
Oct 16, 2026	2.80	2.89	2.79	2.85	2.85	1.79%	22,360,988
Oct 15, 2026	2.88	2.88	2.78	2.80	2.80	-3.11%	20,347,950
Oct 14, 2026	2.88	2.92	2.87	2.89	2.89	0.35%	13,904,700
Oct 13, 2026	2.88	2.91	2.87	2.88	2.88	-0.35%	15,187,710
Oct 12, 2026	2.89	2.92	2.88	2.89	2.89	-	12,614,960
Oct 9, 2026	2.88	2.92	2.87	2.89	2.89	0.70%	16,714,963
Oct 8, 2026	2.87	2.92	2.86	2.87	2.87	-0.69%	15,616,500
Sep 30, 2026	2.83	2.90	2.80	2.89	2.89	2.48%	17,975,340
Sep 29, 2026	2.79	2.85	2.78	2.82	2.82	1.08%	13,883,920
Sep 28, 2026	2.82	2.83	2.76	2.79	2.79	-0.71%	13,587,050
Sep 24, 2026	2.83	2.87	2.80	2.81	2.81	-0.71%	15,173,100
Sep 23, 2026	2.86	2.91	2.83	2.83	2.83	-1.05%	17,550,838
Sep 22, 2026	2.89	2.90	2.85	2.86	2.86	-0.69%	15,010,260
Sep 21, 2026	2.84	2.90	2.82	2.88	2.88	1.05%	16,889,729
Sep 18, 2026	2.83	2.88	2.82	2.85	2.85	1.06%	15,130,567
Sep 17, 2026	2.81	2.84	2.79	2.82	2.82	-0.35%	13,216,632
Sep 16, 2026	2.83	2.84	2.79	2.83	2.83	-0.35%	15,844,010
Sep 15, 2026	2.88	2.89	2.83	2.84	2.84	-1.39%	11,765,099
Sep 14, 2026	2.86	2.89	2.85	2.88	2.88	0.35%	11,294,035
Sep 11, 2026	2.95	2.95	2.86	2.87	2.87	-2.38%	19,492,131
Sep 10, 2026	2.95	2.96	2.92	2.94	2.94	-0.34%	14,492,290
Sep 9, 2026	2.95	2.97	2.92	2.95	2.95	-	20,509,868
Sep 8, 2026	2.90	2.97	2.89	2.95	2.95	1.72%	27,825,974
Sep 7, 2026	2.91	2.92	2.89	2.90	2.90	-	15,003,458
Sep 4, 2026	2.88	2.93	2.87	2.90	2.90	1.40%	18,430,267
Sep 3, 2026	2.91	2.93	2.85	2.86	2.86	-1.38%	20,306,900
Sep 2, 2026	2.94	2.94	2.88	2.90	2.90	-1.36%	19,400,370
Sep 1, 2026	2.90	2.95	2.89	2.94	2.94	1.38%	19,127,269
Aug 31, 2026	2.95	2.98	2.90	2.90	2.90	-1.69%	19,356,500
Aug 28, 2026	2.90	2.97	2.87	2.95	2.95	2.08%	22,375,450
Aug 27, 2026	2.92	2.93	2.86	2.89	2.89	-1.37%	18,415,466
Aug 26, 2026	2.92	2.97	2.91	2.93	2.93	0.34%	15,313,410