SHA:603048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	22.12	22.12	21.40	21.83	21.83	-1.22%	1,706,400
Oct 23, 2026	21.82	22.16	20.41	22.10	22.10	-0.63%	3,091,000
Oct 22, 2026	22.37	23.48	22.01	22.24	22.24	-0.54%	2,620,000
Oct 21, 2026	22.74	22.98	22.20	22.36	22.36	-1.63%	2,458,200
Oct 20, 2026	21.96	23.22	21.84	22.73	22.73	2.76%	2,788,200
Oct 19, 2026	21.88	22.37	20.98	22.12	22.12	-0.05%	4,690,003
Oct 16, 2026	23.56	23.71	21.94	22.13	22.13	-3.19%	3,638,900
Oct 15, 2026	23.45	23.85	22.80	22.86	22.86	-3.67%	2,557,800
Oct 14, 2026	24.22	24.38	23.58	23.73	23.73	-1.00%	2,014,400
Oct 13, 2026	22.58	24.37	22.08	23.97	23.97	4.31%	3,366,800
Oct 12, 2026	23.40	23.90	22.87	22.98	22.98	-1.54%	2,623,500
Oct 9, 2026	24.25	24.34	22.73	23.34	23.34	-3.23%	3,381,800
Oct 8, 2026	25.58	25.70	23.98	24.12	24.12	-4.55%	2,821,800
Sep 30, 2026	24.59	26.50	24.28	25.27	25.27	2.77%	2,638,503
Sep 29, 2026	24.75	25.08	24.37	24.59	24.59	-0.65%	1,561,200
Sep 28, 2026	25.76	25.91	24.61	24.75	24.75	-3.92%	2,619,000
Sep 24, 2026	25.50	26.15	25.40	25.76	25.76	1.02%	2,743,800
Sep 23, 2026	25.81	26.33	24.86	25.50	25.50	-0.78%	3,349,100
Sep 22, 2026	24.81	26.11	24.06	25.70	25.70	5.67%	5,229,600
Sep 21, 2026	24.50	24.67	23.86	24.32	24.32	-0.04%	3,386,500
Sep 18, 2026	23.33	24.54	22.94	24.33	24.33	5.32%	4,174,300
Sep 17, 2026	22.38	23.18	21.89	23.10	23.10	3.82%	2,165,900
Sep 16, 2026	22.25	22.75	21.89	22.25	22.25	-	1,856,800
Sep 15, 2026	22.73	22.73	21.75	22.25	22.25	-2.20%	2,023,000
Sep 14, 2026	22.58	22.79	22.30	22.75	22.75	0.44%	1,451,600
Sep 11, 2026	22.95	23.29	22.31	22.65	22.65	-2.20%	1,596,300
Sep 10, 2026	23.35	23.53	23.03	23.16	23.16	-1.74%	822,300
Sep 9, 2026	23.39	23.96	23.25	23.57	23.57	0.17%	1,136,600
Sep 8, 2026	23.68	23.68	23.12	23.53	23.53	-0.76%	1,293,000
Sep 7, 2026	23.53	24.13	23.52	23.71	23.71	0.25%	1,705,764
Sep 4, 2026	24.57	24.71	23.49	23.65	23.65	-3.27%	2,052,699
Sep 3, 2026	24.50	24.98	24.40	24.45	24.45	-0.57%	1,514,600
Sep 2, 2026	24.75	24.80	24.00	24.59	24.59	-0.08%	2,167,508
Sep 1, 2026	23.64	24.78	23.50	24.61	24.61	5.13%	3,078,300
Aug 31, 2026	21.88	23.85	21.76	23.41	23.41	6.70%	3,729,800
Aug 28, 2026	22.00	22.65	21.67	21.94	21.94	-0.23%	1,831,400
Aug 27, 2026	21.83	22.17	21.66	21.99	21.99	0.78%	1,198,400
Aug 26, 2026	22.00	22.46	21.64	21.82	21.82	-0.86%	2,212,200
Aug 25, 2026	20.89	22.21	20.79	22.01	22.01	4.31%	2,934,400
Aug 24, 2026	21.18	21.58	20.92	21.10	21.10	-1.59%	3,191,000
Aug 21, 2026	19.61	22.10	19.61	21.44	21.44	-1.61%	1,738,700
Aug 20, 2026	21.55	22.24	21.30	21.79	21.79	0.18%	1,520,100
Aug 19, 2026	22.30	22.30	21.60	21.75	21.75	-2.42%	2,267,500
Aug 18, 2026	22.25	22.56	22.03	22.29	22.29	0.04%	2,060,900
Aug 17, 2026	22.08	22.31	21.56	22.28	22.28	1.41%	2,351,400
Aug 14, 2026	22.10	22.48	21.74	21.97	21.97	-0.14%	1,546,300
Aug 13, 2026	22.02	22.48	21.94	22.00	22.00	-0.05%	2,308,100
Aug 12, 2026	21.60	22.05	21.30	22.01	22.01	2.85%	1,995,764
Aug 11, 2026	21.35	21.75	21.09	21.40	21.40	-0.09%	1,711,600
Aug 10, 2026	20.70	21.55	20.66	21.42	21.42	3.43%	2,498,500