SHA:600248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	3.12	3.17	3.11	3.14	3.12	0.32%	12,522,670
Jun 4, 2026	3.20	3.21	3.13	3.13	3.11	-1.88%	12,390,840
Jun 3, 2026	3.24	3.25	3.18	3.19	3.17	-1.54%	18,302,760
Jun 2, 2026	3.31	3.31	3.24	3.24	3.22	-2.11%	13,775,800
Jun 1, 2026	3.26	3.32	3.23	3.31	3.29	0.91%	15,269,640
May 29, 2026	3.25	3.30	3.24	3.28	3.26	1.86%	18,450,550
May 28, 2026	3.21	3.25	3.20	3.22	3.20	-	10,330,940
May 27, 2026	3.28	3.29	3.21	3.22	3.20	-1.83%	14,965,920
May 26, 2026	3.25	3.28	3.23	3.28	3.26	0.92%	16,054,560
May 25, 2026	3.27	3.27	3.22	3.25	3.23	-0.31%	12,892,700
May 22, 2026	3.28	3.28	3.25	3.26	3.24	-0.31%	13,495,090
May 21, 2026	3.33	3.35	3.26	3.27	3.25	-1.80%	18,901,410
May 20, 2026	3.38	3.39	3.32	3.33	3.31	-1.77%	18,519,460
May 19, 2026	3.36	3.39	3.35	3.39	3.37	0.89%	11,245,100
May 18, 2026	3.35	3.38	3.33	3.36	3.34	-	13,458,460
May 15, 2026	3.38	3.40	3.33	3.36	3.34	-0.88%	21,415,880