SHA:603048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	20.73	21.01	20.40	20.71	20.71	-0.05%	1,944,800
Aug 6, 2026	20.42	21.88	20.29	20.72	20.72	1.47%	3,465,800
Aug 5, 2026	19.49	20.55	19.49	20.42	20.42	5.20%	2,947,300
Aug 4, 2026	18.97	19.43	18.69	19.41	19.41	2.37%	2,961,264
Aug 3, 2026	18.90	19.56	17.80	18.96	18.96	6.34%	5,865,154
Jul 31, 2026	17.67	17.93	17.20	17.83	17.83	3.78%	1,960,800
Jul 30, 2026	17.90	18.15	17.11	17.18	17.18	-3.86%	1,974,200
Jul 29, 2026	18.49	19.24	17.76	17.87	17.87	-2.14%	3,575,100
Jul 28, 2026	17.14	18.39	17.02	18.26	18.26	5.49%	2,834,100
Jul 27, 2026	16.05	17.37	16.04	17.31	17.31	6.46%	2,979,100
Jul 24, 2026	16.08	16.47	15.86	16.26	16.26	0.68%	2,201,700
Jul 23, 2026	15.08	16.48	15.02	16.15	16.15	6.39%	2,829,800
Jul 22, 2026	15.30	15.75	15.00	15.18	15.18	-0.78%	1,460,300
Jul 21, 2026	15.86	15.86	14.83	15.30	15.30	-2.86%	2,233,000
Jul 20, 2026	16.51	16.59	15.40	15.75	15.75	-2.78%	2,733,400
Jul 17, 2026	16.96	17.12	16.04	16.20	16.20	-4.37%	1,732,200
Jul 16, 2026	17.44	17.52	16.89	16.94	16.94	-2.70%	1,235,600
Jul 15, 2026	17.01	17.70	17.01	17.41	17.41	-0.17%	1,021,400
Jul 14, 2026	16.99	17.59	16.82	17.44	17.44	2.59%	1,552,145
Jul 13, 2026	18.04	18.07	16.91	17.00	17.00	-5.92%	1,585,000
Jul 10, 2026	17.72	18.48	17.50	18.07	18.07	-0.44%	992,200
Jul 9, 2026	18.40	18.48	17.70	18.15	18.15	-0.11%	1,121,300
Jul 8, 2026	18.69	18.82	17.88	18.17	18.17	-2.05%	1,018,500
Jul 7, 2026	18.99	19.28	18.47	18.55	18.55	-2.98%	1,100,300
Jul 6, 2026	19.28	19.58	19.01	19.12	19.12	-1.09%	1,423,800
Jul 3, 2026	19.02	19.94	18.73	19.33	19.33	2.11%	1,875,700
Jul 2, 2026	18.42	19.62	18.18	18.93	18.93	2.82%	3,319,600
Jul 1, 2026	17.83	18.47	17.42	18.41	18.41	3.78%	2,549,300
Jun 30, 2026	17.57	17.78	17.31	17.74	17.74	0.80%	1,660,317
Jun 29, 2026	17.50	17.87	17.02	17.60	17.60	-0.90%	3,178,600
Jun 26, 2026	18.05	18.25	17.64	17.76	17.76	-2.74%	1,754,100
Jun 25, 2026	18.66	18.85	18.11	18.26	18.26	-3.18%	2,065,524
Jun 24, 2026	20.45	20.47	18.69	18.86	18.86	-2.28%	2,415,800
Jun 23, 2026	19.17	19.67	19.02	19.30	19.30	0.68%	1,444,300
Jun 22, 2026	19.50	19.84	18.66	19.17	19.17	-1.84%	1,998,200
Jun 18, 2026	19.63	19.69	19.23	19.53	19.53	-0.61%	1,434,900
Jun 17, 2026	19.97	20.26	19.46	19.65	19.65	-2.19%	2,169,000
Jun 16, 2026	19.27	20.33	18.86	20.09	20.09	4.26%	2,898,654
Jun 15, 2026	19.42	19.65	19.03	19.27	19.27	-0.77%	2,043,400
Jun 12, 2026	19.33	19.54	18.83	19.42	19.42	1.73%	2,522,100