SHA:600648 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.55	9.59	9.44	9.52	-	-0.10%	1,220,200
May 27, 2026	9.65	9.67	9.44	9.53	9.53	-1.45%	1,527,539
May 26, 2026	9.74	9.78	9.60	9.67	9.67	-1.12%	1,384,100
May 25, 2026	9.76	9.83	9.72	9.78	9.78	-0.31%	1,396,500
May 22, 2026	9.74	9.99	9.74	9.81	9.81	0.20%	1,579,500
May 21, 2026	9.88	9.89	9.76	9.79	9.79	-0.61%	2,257,727
May 20, 2026	9.96	9.96	9.80	9.85	9.85	-1.10%	1,546,700
May 19, 2026	9.90	9.96	9.87	9.96	9.96	0.40%	1,570,600
May 18, 2026	10.01	10.01	9.82	9.92	9.92	-0.60%	2,397,927
May 15, 2026	10.03	10.12	9.92	9.98	9.98	-0.70%	2,305,962
May 14, 2026	10.06	10.06	9.94	10.05	10.05	-0.20%	2,466,743
May 13, 2026	10.10	10.11	10.00	10.07	10.07	-0.30%	1,603,883
May 12, 2026	10.10	10.14	10.04	10.10	10.10	-0.10%	2,042,900
May 11, 2026	10.09	10.12	10.03	10.11	10.11	0.30%	3,253,366
May 8, 2026	10.00	10.09	9.99	10.08	10.08	0.30%	2,291,699
May 7, 2026	9.99	10.06	9.93	10.05	10.05	0.60%	3,853,987
May 6, 2026	10.05	10.09	9.94	9.99	9.99	-0.40%	4,407,900
Apr 30, 2026	10.53	10.53	9.88	10.03	10.03	-5.38%	11,126,810
Apr 29, 2026	10.53	10.60	10.45	10.60	10.60	0.86%	2,962,350
Apr 28, 2026	10.46	10.54	10.40	10.51	10.51	-	2,550,401
Apr 27, 2026	10.59	10.59	10.38	10.51	10.51	-0.10%	2,031,393
Apr 24, 2026	10.60	10.63	10.46	10.52	10.52	-0.75%	2,484,201
Apr 23, 2026	10.53	10.68	10.51	10.60	10.60	0.66%	3,817,068
Apr 22, 2026	10.56	10.58	10.45	10.53	10.53	-0.85%	2,481,700
Apr 21, 2026	10.62	10.69	10.55	10.62	10.62	-0.19%	2,516,100
Apr 20, 2026	10.63	10.73	10.56	10.64	10.64	-0.47%	3,178,793
Apr 17, 2026	10.65	10.71	10.60	10.69	10.69	0.28%	2,316,979
Apr 16, 2026	10.78	10.78	10.57	10.66	10.66	-0.47%	4,659,701
Apr 15, 2026	10.69	10.75	10.47	10.71	10.71	0.47%	6,459,801
Apr 14, 2026	10.54	10.67	10.54	10.66	10.66	1.43%	4,212,900
Apr 13, 2026	10.43	10.51	10.39	10.51	10.51	0.57%	2,628,504
Apr 10, 2026	10.28	10.46	10.28	10.45	10.45	1.65%	3,850,650
Apr 9, 2026	10.35	10.35	10.20	10.28	10.28	-0.87%	2,453,750
Apr 8, 2026	10.16	10.40	10.16	10.37	10.37	2.07%	2,726,481
Apr 7, 2026	10.18	10.18	10.02	10.16	10.16	-	1,962,581
Apr 3, 2026	10.26	10.30	10.07	10.16	10.16	-1.07%	2,176,200
Apr 2, 2026	10.39	10.41	10.25	10.27	10.27	-1.53%	2,249,988
Apr 1, 2026	10.46	10.47	10.28	10.43	10.43	0.48%	2,731,600
Mar 31, 2026	10.33	10.52	10.28	10.38	10.38	0.48%	3,787,400
Mar 30, 2026	10.17	10.35	10.10	10.33	10.33	0.78%	2,646,736
Mar 27, 2026	10.26	10.31	10.11	10.25	10.25	-0.97%	2,943,037
Mar 26, 2026	10.23	10.41	10.23	10.35	10.35	0.78%	2,706,451
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