SHA:603048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	22.12	22.78	21.54	22.75	22.75	2.16%	2,685,400
Jan 26, 2026	22.61	22.86	22.10	22.27	22.27	-1.15%	2,121,536
Jan 23, 2026	22.52	22.62	22.20	22.53	22.53	0.18%	1,700,200
Jan 22, 2026	22.60	22.84	22.43	22.49	22.49	-0.04%	1,924,900
Jan 21, 2026	22.00	22.50	21.85	22.50	22.50	2.32%	2,287,400
Jan 20, 2026	22.39	22.40	21.80	21.99	21.99	-0.05%	2,201,200
Jan 19, 2026	21.64	22.11	21.56	22.00	22.00	0.96%	1,813,700
Jan 16, 2026	21.56	21.95	21.46	21.79	21.79	1.16%	2,146,320
Jan 15, 2026	21.12	21.54	21.10	21.54	21.54	1.03%	2,060,100
Jan 14, 2026	21.54	21.68	20.94	21.32	21.32	-0.84%	2,839,300
Jan 13, 2026	21.74	22.17	21.36	21.50	21.50	-1.01%	2,429,830
Jan 12, 2026	22.12	22.12	21.20	21.72	21.72	0.05%	3,061,900
Jan 9, 2026	21.25	22.52	21.10	21.71	21.71	3.04%	3,716,245
Jan 8, 2026	20.97	21.34	20.76	21.07	21.07	0.05%	1,530,200
Jan 7, 2026	21.45	21.45	20.87	21.06	21.06	-1.77%	1,987,700
Jan 6, 2026	21.37	21.69	21.27	21.44	21.44	0.23%	2,064,000
Jan 5, 2026	21.12	21.59	21.01	21.39	21.39	1.18%	1,649,530
Dec 31, 2025	21.20	21.35	20.88	21.14	21.14	-0.19%	1,225,190
Dec 30, 2025	20.89	21.50	20.66	21.18	21.18	0.95%	1,699,990
Dec 29, 2025	21.22	21.22	20.80	20.98	20.98	-0.24%	1,849,100
Dec 26, 2025	21.56	21.58	20.95	21.03	21.03	-2.05%	2,052,600
Dec 25, 2025	21.43	21.52	21.14	21.47	21.47	0.56%	1,862,200
Dec 24, 2025	21.01	21.58	21.01	21.35	21.35	1.04%	1,589,000
Dec 23, 2025	21.46	21.57	21.10	21.13	21.13	-2.13%	1,834,500
Dec 22, 2025	21.70	21.88	21.35	21.59	21.59	0.56%	1,913,900
Dec 19, 2025	21.11	21.76	21.11	21.47	21.47	1.71%	1,694,700
Dec 18, 2025	20.50	21.60	20.30	21.11	21.11	2.28%	1,908,400
Dec 17, 2025	20.96	21.40	20.36	20.64	20.64	-2.23%	2,312,100
Dec 16, 2025	21.99	21.99	21.05	21.11	21.11	-2.94%	1,904,705
Dec 15, 2025	21.96	22.14	21.62	21.75	21.75	-0.37%	2,264,700
Dec 12, 2025	22.36	22.80	21.60	21.83	21.83	-2.46%	4,117,600
Dec 11, 2025	22.93	23.08	22.11	22.38	22.38	-2.36%	2,825,400
Dec 10, 2025	22.26	23.55	22.26	22.92	22.92	3.38%	5,170,600
Dec 9, 2025	22.11	22.76	22.09	22.17	22.17	-0.67%	3,530,245
Dec 8, 2025	21.53	22.45	21.29	22.32	22.32	2.90%	4,908,269
Dec 5, 2025	21.50	21.87	21.01	21.69	21.69	1.69%	4,040,800
Dec 4, 2025	21.20	21.50	20.81	21.33	21.33	0.99%	3,187,100
Dec 3, 2025	21.12	21.42	20.95	21.12	21.12	-0.42%	2,577,500
Dec 2, 2025	20.76	21.35	20.62	21.21	21.21	1.87%	3,680,167
Dec 1, 2025	20.20	21.47	20.11	20.82	20.82	2.71%	5,457,000
Nov 28, 2025	19.61	20.28	19.49	20.27	20.27	3.37%	2,366,000
Nov 27, 2025	19.38	19.85	19.35	19.61	19.61	1.19%	1,453,100
Nov 26, 2025	19.72	19.96	19.20	19.38	19.38	-1.12%	1,542,000
Nov 25, 2025	19.40	19.84	19.40	19.60	19.60	1.50%	1,621,700
Nov 24, 2025	19.03	19.52	18.90	19.31	19.31	1.90%	1,886,700
Nov 21, 2025	18.66	20.04	18.66	18.95	18.95	-4.73%	2,834,600
Nov 20, 2025	20.46	20.46	19.80	19.89	19.89	-2.07%	2,212,900
Nov 19, 2025	20.62	20.99	20.29	20.31	20.31	-2.03%	2,140,600
Nov 18, 2025	20.76	21.05	20.69	20.73	20.73	-1.10%	1,856,600
Nov 17, 2025	21.02	21.21	20.83	20.96	20.96	-0.66%	2,533,400