SHA:600648 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.10	10.27	10.08	10.27	10.27	1.58%	2,969,228
Mar 24, 2026	10.05	10.11	9.88	10.11	10.11	2.02%	3,178,581
Mar 23, 2026	10.28	10.30	9.87	9.91	9.91	-5.08%	6,151,269
Mar 20, 2026	10.44	10.67	10.32	10.44	10.44	0.29%	5,155,929
Mar 19, 2026	10.41	10.51	10.36	10.41	10.41	-0.38%	4,030,518
Mar 18, 2026	10.48	10.49	10.33	10.45	10.45	-0.29%	3,271,101
Mar 17, 2026	10.38	10.55	10.37	10.48	10.48	0.77%	4,735,400
Mar 16, 2026	10.51	10.51	10.20	10.40	10.40	-0.10%	4,762,701
Mar 13, 2026	10.32	10.52	10.30	10.41	10.41	0.68%	5,014,376
Mar 12, 2026	10.29	10.34	10.25	10.34	10.34	0.19%	1,994,917
Mar 11, 2026	10.30	10.32	10.23	10.32	10.32	0.19%	2,199,100
Mar 10, 2026	10.19	10.30	10.17	10.30	10.30	1.18%	2,478,829
Mar 9, 2026	10.20	10.23	10.11	10.18	10.18	-1.17%	2,769,128
Mar 6, 2026	10.20	10.30	10.16	10.30	10.30	0.49%	2,618,000
Mar 5, 2026	10.16	10.27	10.14	10.25	10.25	1.18%	2,594,081
Mar 4, 2026	10.18	10.26	10.05	10.13	10.13	-1.27%	2,918,800
Mar 3, 2026	10.46	10.49	10.24	10.26	10.26	-1.91%	3,266,400
Mar 2, 2026	10.47	10.57	10.35	10.46	10.46	-1.32%	2,887,576
Feb 27, 2026	10.52	10.60	10.46	10.60	10.60	0.47%	2,892,221
Feb 26, 2026	10.71	10.73	10.50	10.55	10.55	-1.31%	3,842,500
Feb 25, 2026	10.60	10.75	10.59	10.69	10.69	1.14%	4,437,200
Feb 24, 2026	10.54	10.63	10.42	10.57	10.57	0.38%	3,005,500
Feb 13, 2026	10.70	10.70	10.48	10.53	10.53	-1.40%	3,401,504
Feb 12, 2026	10.79	10.84	10.62	10.68	10.68	-1.39%	4,438,904
Feb 11, 2026	10.74	10.89	10.68	10.83	10.83	0.84%	5,124,094
Feb 10, 2026	10.79	10.79	10.69	10.74	10.74	-0.37%	2,631,668
Feb 9, 2026	10.67	10.81	10.65	10.78	10.78	1.22%	4,248,056
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