SHA:600648 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.70	10.80	10.62	10.65	10.65	-0.84%	3,973,071
Feb 5, 2026	10.70	10.78	10.64	10.74	10.74	0.56%	4,465,487
Feb 4, 2026	10.51	10.68	10.44	10.68	10.68	1.71%	4,604,332
Feb 3, 2026	10.43	10.56	10.42	10.50	10.50	1.25%	2,390,292
Feb 2, 2026	10.53	10.62	10.33	10.37	10.37	-2.08%	3,777,679
Jan 30, 2026	10.78	10.78	10.52	10.59	10.59	-1.76%	4,546,000
Jan 29, 2026	10.65	10.79	10.59	10.78	10.78	1.70%	6,734,041
Jan 28, 2026	10.54	10.67	10.50	10.60	10.60	1.05%	3,796,810
Jan 27, 2026	10.56	10.59	10.35	10.49	10.49	-0.76%	3,360,118
Jan 26, 2026	10.59	10.64	10.52	10.57	10.57	-0.38%	2,652,314
Jan 23, 2026	10.61	10.65	10.50	10.61	10.61	-	3,594,102
Jan 22, 2026	10.60	10.65	10.55	10.61	10.61	0.28%	3,070,927
Jan 21, 2026	10.57	10.70	10.52	10.58	10.58	-0.28%	4,077,512
Jan 20, 2026	10.41	10.67	10.40	10.61	10.61	1.43%	5,851,812
Jan 19, 2026	10.40	10.47	10.38	10.46	10.46	0.87%	2,845,873
Jan 16, 2026	10.44	10.49	10.33	10.37	10.37	-0.58%	3,189,202
Jan 15, 2026	10.40	10.45	10.33	10.43	10.43	0.29%	2,607,401
Jan 14, 2026	10.47	10.52	10.32	10.40	10.40	-0.67%	4,540,784
Jan 13, 2026	10.56	10.64	10.42	10.47	10.47	-0.95%	4,525,601
Jan 12, 2026	10.55	10.59	10.44	10.57	10.57	0.28%	4,322,038
Jan 9, 2026	10.46	10.54	10.40	10.54	10.54	0.76%	5,228,430
Jan 8, 2026	10.36	10.55	10.30	10.46	10.46	0.97%	5,399,188
Jan 7, 2026	10.49	10.57	10.30	10.36	10.36	-2.36%	6,849,467
Jan 6, 2026	10.84	10.97	10.50	10.61	10.61	-1.76%	11,483,600
Jan 5, 2026	10.09	10.97	10.09	10.80	10.80	7.04%	14,134,330
Dec 31, 2025	10.04	10.10	10.00	10.09	10.09	0.20%	2,344,318
Dec 30, 2025	10.08	10.14	9.96	10.07	10.07	-0.10%	1,884,807
Dec 29, 2025	10.15	10.16	10.03	10.08	10.08	-0.79%	1,984,720
Dec 26, 2025	10.07	10.18	10.07	10.16	10.16	0.40%	2,146,480
Dec 25, 2025	10.04	10.13	10.02	10.12	10.12	0.60%	2,444,755
Dec 24, 2025	10.03	10.06	9.97	10.06	10.06	0.40%	1,505,932
Dec 23, 2025	10.06	10.07	9.99	10.02	10.02	-0.40%	1,494,685
Dec 22, 2025	10.08	10.08	10.00	10.06	10.06	-0.10%	1,918,790
Dec 19, 2025	9.95	10.08	9.94	10.07	10.07	1.00%	2,850,518
Dec 18, 2025	9.91	10.00	9.89	9.97	9.97	0.50%	1,744,783
Dec 17, 2025	9.91	9.96	9.82	9.92	9.92	-0.10%	2,523,973
Dec 16, 2025	10.00	10.04	9.91	9.93	9.93	-0.80%	2,037,689
Dec 15, 2025	9.96	10.02	9.88	10.01	10.01	0.20%	3,245,363
Dec 12, 2025	10.24	10.25	9.98	9.99	9.99	-2.44%	7,720,494
Dec 11, 2025	10.35	10.38	10.18	10.24	10.24	-1.44%	4,651,993
Dec 10, 2025	10.40	10.41	10.20	10.39	10.39	-	4,913,443
Dec 9, 2025	10.42	10.43	10.34	10.39	10.39	-0.38%	2,107,475
Dec 8, 2025	10.40	10.46	10.37	10.43	10.43	0.19%	3,111,475
Dec 5, 2025	10.39	10.41	10.31	10.41	10.41	-	2,814,895
Dec 4, 2025	10.53	10.53	10.34	10.41	10.41	-1.05%	2,559,676
Dec 3, 2025	10.74	10.74	10.50	10.52	10.52	-1.96%	4,529,675
Dec 2, 2025	10.80	10.84	10.70	10.73	10.73	-0.83%	2,891,300
Dec 1, 2025	10.77	10.85	10.73	10.82	10.82	-0.09%	3,365,100
Nov 28, 2025	10.72	10.84	10.69	10.83	10.83	1.31%	3,327,565
Nov 27, 2025	10.71	10.74	10.58	10.69	10.69	-0.19%	2,900,586