SHA:600248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	2.87	2.94	2.86	2.92	2.92	1.74%	19,114,200
Aug 24, 2026	2.84	2.88	2.84	2.87	2.87	0.70%	14,545,900
Aug 21, 2026	2.90	2.90	2.82	2.85	2.85	-1.72%	18,572,300
Aug 20, 2026	2.85	2.94	2.85	2.90	2.90	1.75%	20,043,771
Aug 19, 2026	2.86	2.89	2.84	2.85	2.85	-0.70%	17,524,138
Aug 18, 2026	2.91	2.94	2.86	2.87	2.87	-1.71%	20,019,000
Aug 17, 2026	2.94	2.99	2.85	2.92	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%	16,710,259
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