SHA:600548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	10.12	10.20	10.06	10.08	10.08	-0.79%	7,758,575
Sep 11, 2025	10.26	10.33	10.03	10.16	10.16	-1.45%	11,558,666
Sep 10, 2025	10.49	10.57	10.25	10.31	10.31	-1.90%	7,823,662
Sep 9, 2025	10.52	10.58	10.46	10.51	10.51	-0.10%	3,386,664
Sep 8, 2025	10.58	10.58	10.51	10.52	10.52	-0.47%	4,117,801
Sep 5, 2025	10.59	10.66	10.51	10.57	10.57	-0.09%	4,274,297
Sep 4, 2025	10.58	10.59	10.46	10.58	10.58	0.19%	4,586,677
Sep 3, 2025	10.57	10.61	10.50	10.56	10.56	-	5,519,999
Sep 2, 2025	10.58	10.61	10.52	10.56	10.56	-0.19%	3,665,326
Sep 1, 2025	10.59	10.61	10.50	10.58	10.58	-0.09%	4,457,652
Aug 29, 2025	10.43	10.59	10.43	10.59	10.59	1.05%	4,541,147
Aug 28, 2025	10.51	10.56	10.39	10.48	10.48	-	4,418,420
Aug 27, 2025	10.62	10.66	10.47	10.48	10.48	-1.32%	5,116,987
Aug 26, 2025	10.66	10.68	10.61	10.62	10.62	-0.93%	4,924,064
Aug 25, 2025	10.73	10.84	10.61	10.72	10.72	0.28%	9,079,154
Aug 22, 2025	10.55	10.69	10.45	10.69	10.69	1.23%	8,213,240
Aug 21, 2025	10.45	10.57	10.40	10.56	10.56	1.25%	6,910,700
Aug 20, 2025	10.38	10.44	10.35	10.43	10.43	0.29%	3,206,548
Aug 19, 2025	10.38	10.43	10.36	10.40	10.40	0.19%	3,695,101
Aug 18, 2025	10.31	10.44	10.30	10.38	10.38	0.39%	6,007,100
Aug 15, 2025	10.31	10.35	10.23	10.34	10.34	0.29%	3,853,423
Aug 14, 2025	10.39	10.41	10.31	10.31	10.31	-0.67%	3,292,625
Aug 13, 2025	10.41	10.44	10.33	10.38	10.38	-0.38%	4,724,425
Aug 12, 2025	10.36	10.44	10.35	10.42	10.42	0.48%	4,329,700
Aug 11, 2025	10.37	10.39	10.29	10.37	10.37	-0.10%	4,525,800
Aug 8, 2025	10.37	10.43	10.34	10.38	10.38	0.29%	2,706,500
Aug 7, 2025	10.36	10.41	10.32	10.35	10.35	0.10%	4,178,800
Aug 6, 2025	10.39	10.40	10.32	10.34	10.34	-0.29%	3,012,301
Aug 5, 2025	10.38	10.43	10.35	10.37	10.37	-0.48%	3,345,169
Aug 4, 2025	10.30	10.44	10.26	10.42	10.42	0.97%	3,735,386
Aug 1, 2025	10.31	10.35	10.26	10.32	10.32	-	2,734,646
Jul 31, 2025	10.39	10.43	10.25	10.32	10.32	-1.05%	3,982,914
Jul 30, 2025	10.32	10.48	10.32	10.43	10.43	0.68%	4,597,716
Jul 29, 2025	10.29	10.37	10.26	10.36	10.36	0.68%	3,219,000
Jul 28, 2025	10.34	10.39	10.27	10.29	10.29	-0.48%	3,905,100
Jul 25, 2025	10.48	10.52	10.34	10.34	10.34	-1.15%	4,252,800
Jul 24, 2025	10.46	10.47	10.39	10.46	10.46	-	3,746,800
Jul 23, 2025	10.46	10.54	10.44	10.46	10.46	-0.10%	5,345,108
Jul 22, 2025	10.38	10.49	10.33	10.47	10.47	0.96%	5,384,744
Jul 21, 2025	10.30	10.38	10.29	10.37	10.37	0.39%	3,932,800
Jul 18, 2025	10.21	10.36	10.20	10.33	10.33	0.98%	4,497,716
Jul 17, 2025	10.24	10.27	10.18	10.23	10.23	-0.20%	2,925,093
Jul 16, 2025	10.21	10.30	10.20	10.25	10.25	0.59%	3,539,430
Jul 15, 2025	10.33	10.33	10.18	10.19	10.19	-3.32%	4,846,987
Jul 14, 2025	10.55	10.61	10.52	10.54	10.30	-0.19%	5,180,000
Jul 11, 2025	10.64	10.64	10.55	10.56	10.32	-0.47%	6,528,098
Jul 10, 2025	10.60	10.65	10.56	10.61	10.36	0.09%	4,689,298
Jul 9, 2025	10.47	10.63	10.46	10.60	10.35	1.34%	9,366,222
Jul 8, 2025	10.44	10.48	10.41	10.46	10.22	0.19%	4,020,922
Jul 7, 2025	10.40	10.45	10.33	10.44	10.20	0.38%	4,013,700