SHA:600248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	2.94	2.99	2.85	2.92	-	2.46%	29,540,150
Aug 14, 2026	2.89	2.89	2.83	2.85	2.85	-1.04%	15,338,192
Aug 13, 2026	2.91	2.92	2.86	2.88	2.88	-1.03%	18,122,200
Aug 12, 2026	2.87	2.93	2.84	2.91	2.91	1.39%	19,654,542
Aug 11, 2026	2.87	2.89	2.84	2.87	2.87	-	13,897,067
Aug 10, 2026	2.84	2.90	2.83	2.87	2.87	1.06%	20,390,285
Aug 7, 2026	2.88	2.89	2.82	2.84	2.84	-1.39%	18,404,157
Aug 6, 2026	2.90	2.91	2.84	2.88	2.88	-1.03%	19,628,350
Aug 5, 2026	2.96	2.97	2.90	2.91	2.91	-2.02%	14,490,150
Aug 4, 2026	3.00	3.03	2.96	2.97	2.97	-1.33%	19,173,762
Aug 3, 2026	2.93	3.03	2.93	3.01	3.01	2.38%	18,683,459
Jul 31, 2026	2.96	2.98	2.91	2.94	2.94	-0.34%	18,086,400
Jul 30, 2026	2.91	2.97	2.90	2.95	2.95	1.37%	17,698,744
Jul 29, 2026	2.84	2.93	2.83	2.91	2.91	2.46%	22,949,525
Jul 28, 2026	2.83	2.86	2.79	2.84	2.84	-	15,792,400
Jul 27, 2026	2.81	2.86	2.78	2.84	2.84	1.07%	16,710,250
Jul 24, 2026	2.88	2.90	2.80	2.81	2.81	-2.43%	17,225,033
Jul 23, 2026	2.83	2.89	2.81	2.88	2.88	1.77%	18,521,232
Jul 22, 2026	2.85	2.86	2.79	2.83	2.83	-1.05%	24,940,628
Jul 21, 2026	2.90	2.97	2.85	2.86	2.86	-2.39%	26,529,970
Jul 20, 2026	2.91	2.97	2.88	2.93	2.93	1.38%	24,389,600
Jul 17, 2026	2.93	3.00	2.88	2.89	2.89	-1.03%	23,608,425
Jul 16, 2026	2.91	2.94	2.87	2.92	2.92	1.04%	17,973,378
Jul 15, 2026	2.84	2.93	2.83	2.91	2.89	2.46%	21,584,401
Jul 14, 2026	2.82	2.88	2.81	2.84	2.82	0.35%	23,056,000
Jul 13, 2026	2.81	2.87	2.80	2.83	2.81	1.07%	27,022,269
Jul 10, 2026	2.76	2.83	2.72	2.80	2.78	1.45%	18,409,140
Jul 9, 2026	2.80	2.83	2.74	2.76	2.74	-1.78%	15,838,501
Jul 8, 2026	2.76	2.83	2.71	2.81	2.79	1.81%	16,206,050
Jul 7, 2026	2.82	2.82	2.73	2.76	2.74	-2.13%	12,216,600
Jul 6, 2026	2.77	2.82	2.74	2.82	2.80	1.81%	13,092,353
Jul 3, 2026	2.76	2.81	2.75	2.77	2.75	0.36%	13,914,820
Jul 2, 2026	2.74	2.80	2.71	2.76	2.74	0.73%	16,286,200
Jul 1, 2026	2.68	2.76	2.65	2.74	2.72	2.62%	18,213,414
Jun 30, 2026	2.71	2.73	2.66	2.67	2.65	-1.84%	14,874,267
Jun 29, 2026	2.69	2.74	2.61	2.72	2.70	0.74%	18,743,230
Jun 26, 2026	2.80	2.81	2.69	2.70	2.68	-3.91%	20,790,793
Jun 25, 2026	2.84	2.85	2.79	2.81	2.79	-1.40%	13,255,128
Jun 24, 2026	2.91	2.92	2.84	2.85	2.83	-2.06%	14,058,376
Jun 23, 2026	2.90	2.97	2.89	2.91	2.89	-	16,472,095
Jun 22, 2026	2.88	2.94	2.82	2.91	2.89	0.69%	19,226,288
Jun 18, 2026	2.91	2.93	2.86	2.89	2.87	-1.37%	10,257,030
Jun 17, 2026	2.95	2.96	2.86	2.93	2.91	-0.68%	18,860,800
Jun 16, 2026	3.00	3.00	2.94	2.95	2.93	-1.67%	12,296,860
Jun 15, 2026	3.02	3.07	2.97	3.00	2.98	-0.66%	16,506,130
Jun 12, 2026	2.97	3.03	2.93	3.02	3.00	2.03%	21,248,140
Jun 11, 2026	3.01	3.03	2.94	2.96	2.94	-2.31%	15,357,830
Jun 10, 2026	3.02	3.04	2.98	3.03	3.01	-	16,514,620
Jun 9, 2026	3.08	3.08	3.01	3.03	3.01	-1.30%	14,814,400
Jun 8, 2026	3.12	3.13	3.05	3.07	3.05	-2.23%	16,472,440