SHA:603048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	22.18	22.50	21.88	22.50	22.50	3.45%	2,777,300
Mar 9, 2026	22.45	22.49	21.06	21.75	21.75	-4.73%	4,942,000
Mar 6, 2026	21.99	22.85	21.99	22.83	22.83	3.87%	2,418,200
Mar 5, 2026	22.01	22.31	21.90	21.98	21.98	1.15%	1,832,700
Mar 4, 2026	22.11	22.35	21.46	21.73	21.66	-1.72%	2,620,536
Mar 3, 2026	22.72	23.84	22.11	22.11	22.04	-2.21%	4,268,236
Mar 2, 2026	23.84	24.21	22.44	22.61	22.54	-7.75%	6,002,500
Feb 27, 2026	23.80	25.96	23.61	24.51	24.43	3.29%	6,079,000
Feb 26, 2026	23.13	23.75	23.10	23.73	23.65	2.42%	1,800,400
Feb 25, 2026	23.22	23.22	22.95	23.17	23.10	-0.22%	1,578,900
Feb 24, 2026	23.70	23.76	23.00	23.22	23.15	-1.02%	2,469,856
Feb 13, 2026	23.11	23.88	23.04	23.46	23.38	1.82%	2,880,900
Feb 12, 2026	23.01	23.35	22.94	23.04	22.97	-0.39%	1,295,700
Feb 11, 2026	23.09	23.40	22.84	23.13	23.06	0.57%	1,547,300
Feb 10, 2026	22.95	23.15	22.81	23.00	22.93	0.22%	1,632,900
Feb 9, 2026	22.31	23.12	22.15	22.95	22.88	3.75%	2,525,000
Feb 6, 2026	22.09	22.37	21.77	22.12	22.05	0.27%	1,382,645
Feb 5, 2026	22.07	22.31	21.87	22.06	21.99	0.50%	1,463,500
Feb 4, 2026	21.97	22.45	21.89	21.95	21.88	-0.23%	1,439,854
Feb 3, 2026	21.76	22.09	21.56	22.00	21.93	1.15%	1,406,500
Feb 2, 2026	21.88	22.25	21.65	21.75	21.68	-0.28%	2,122,100
Jan 30, 2026	21.50	21.95	21.23	21.81	21.74	2.15%	2,218,600
Jan 29, 2026	21.97	22.06	21.23	21.35	21.28	-2.82%	2,141,700
Jan 28, 2026	22.55	22.90	21.79	21.97	21.90	-3.43%	2,769,100
Jan 27, 2026	22.12	22.78	21.54	22.75	22.68	2.16%	2,685,400
Jan 26, 2026	22.61	22.86	22.10	22.27	22.20	-1.15%	2,121,536
Jan 23, 2026	22.52	22.62	22.20	22.53	22.46	0.18%	1,700,200
Jan 22, 2026	22.60	22.84	22.43	22.49	22.42	-0.04%	1,924,900
Jan 21, 2026	22.00	22.50	21.85	22.50	22.43	2.32%	2,287,400
Jan 20, 2026	22.39	22.40	21.80	21.99	21.92	-0.05%	2,201,200
Jan 19, 2026	21.64	22.11	21.56	22.00	21.93	0.96%	1,813,700
Jan 16, 2026	21.56	21.95	21.46	21.79	21.72	1.16%	2,146,320
Jan 15, 2026	21.12	21.54	21.10	21.54	21.47	1.03%	2,060,100
Jan 14, 2026	21.54	21.68	20.94	21.32	21.25	-0.84%	2,839,300
Jan 13, 2026	21.74	22.17	21.36	21.50	21.43	-1.01%	2,429,830
Jan 12, 2026	22.12	22.12	21.20	21.72	21.65	0.05%	3,061,900
Jan 9, 2026	21.25	22.52	21.10	21.71	21.64	3.04%	3,716,245
Jan 8, 2026	20.97	21.34	20.76	21.07	21.00	0.05%	1,530,200
Jan 7, 2026	21.45	21.45	20.87	21.06	20.99	-1.77%	1,987,700
Jan 6, 2026	21.37	21.69	21.27	21.44	21.37	0.23%	2,064,000
Jan 5, 2026	21.12	21.59	21.01	21.39	21.32	1.18%	1,649,530
Dec 31, 2025	21.20	21.35	20.88	21.14	21.07	-0.19%	1,225,190
Dec 30, 2025	20.89	21.50	20.66	21.18	21.11	0.95%	1,699,990
Dec 29, 2025	21.22	21.22	20.80	20.98	20.91	-0.24%	1,849,100
Dec 26, 2025	21.56	21.58	20.95	21.03	20.96	-2.05%	2,052,600
Dec 25, 2025	21.43	21.52	21.14	21.47	21.40	0.56%	1,862,200
Dec 24, 2025	21.01	21.58	21.01	21.35	21.28	1.04%	1,589,000
Dec 23, 2025	21.46	21.57	21.10	21.13	21.06	-2.13%	1,834,500
Dec 22, 2025	21.70	21.88	21.35	21.59	21.52	0.56%	1,913,900
Dec 19, 2025	21.11	21.76	21.11	21.47	21.40	1.71%	1,694,700