SHA:603048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.23	20.88	19.58	19.90	19.90	-1.14%	1,635,600
Jun 1, 2026	19.80	20.48	19.50	20.41	20.13	1.90%	1,515,800
May 29, 2026	20.95	21.00	19.95	20.03	19.76	-3.89%	1,437,799
May 28, 2026	20.81	21.12	20.15	20.84	20.55	0.48%	1,432,500
May 27, 2026	21.33	21.34	20.61	20.74	20.46	-2.77%	1,671,600
May 26, 2026	21.91	22.16	21.20	21.33	21.04	-3.31%	1,862,500
May 25, 2026	22.41	22.70	21.82	22.06	21.76	-1.56%	1,826,600
May 22, 2026	22.35	22.60	21.89	22.41	22.10	0.67%	1,714,925
May 21, 2026	22.89	23.34	22.15	22.26	21.95	-3.18%	1,982,500
May 20, 2026	23.11	23.20	22.67	22.99	22.67	-0.52%	1,610,600
May 19, 2026	23.00	23.44	22.81	23.11	22.79	-0.39%	1,459,900
May 18, 2026	23.33	23.33	22.92	23.20	22.88	-0.47%	1,678,454
May 15, 2026	23.30	23.69	23.09	23.31	22.99	0.04%	1,847,900
May 14, 2026	23.44	23.66	23.14	23.30	22.98	-0.38%	1,758,700
May 13, 2026	23.30	23.61	23.05	23.39	23.07	0.04%	1,709,700
May 12, 2026	23.69	23.75	23.17	23.38	23.06	-1.56%	1,811,600
May 11, 2026	23.92	23.95	23.35	23.75	23.42	-0.29%	2,249,100
May 8, 2026	23.03	23.98	23.03	23.82	23.49	2.28%	2,507,600
May 7, 2026	23.38	23.52	22.83	23.29	22.97	0.60%	3,065,600
May 6, 2026	23.56	23.56	22.90	23.15	22.83	-1.11%	3,288,400
Apr 30, 2026	22.05	23.58	22.04	23.41	23.09	6.02%	5,711,700
Apr 29, 2026	22.88	22.88	21.75	22.08	21.78	0.73%	2,482,700
Apr 28, 2026	22.35	22.35	21.75	21.92	21.62	-1.97%	2,017,300
Apr 27, 2026	22.12	22.52	22.06	22.36	22.05	0.13%	2,158,100
Apr 24, 2026	22.26	22.65	21.88	22.33	22.02	-0.40%	1,825,800
Apr 23, 2026	22.98	23.03	22.39	22.42	22.11	-2.18%	1,960,800
Apr 22, 2026	23.08	23.25	22.70	22.92	22.61	-0.87%	1,799,400
Apr 21, 2026	23.15	23.25	22.75	23.12	22.80	0.17%	2,077,845
Apr 20, 2026	22.37	23.98	22.34	23.08	22.76	4.29%	4,002,445
Apr 17, 2026	22.40	22.40	21.98	22.13	21.83	-1.21%	1,889,600
Apr 16, 2026	21.97	22.45	21.97	22.40	22.09	0.86%	2,063,100
Apr 15, 2026	22.55	22.69	22.18	22.21	21.91	-0.89%	1,990,945
Apr 14, 2026	22.69	22.73	22.28	22.41	22.10	-0.80%	2,300,300
Apr 13, 2026	22.97	22.97	22.36	22.59	22.28	-1.78%	2,979,200
Apr 10, 2026	22.86	23.32	22.59	23.00	22.68	3.19%	4,644,900
Apr 9, 2026	21.84	22.36	21.73	22.29	21.98	1.09%	2,644,500
Apr 8, 2026	21.72	22.14	21.58	22.05	21.75	3.13%	2,076,300
Apr 7, 2026	21.33	21.62	20.88	21.38	21.09	1.42%	1,933,700
Apr 3, 2026	21.68	21.85	21.02	21.08	20.79	-3.04%	2,019,353
Apr 2, 2026	22.00	22.18	21.60	21.74	21.44	-0.87%	2,621,345
Apr 1, 2026	22.02	22.08	21.58	21.93	21.63	2.19%	2,533,200
Mar 31, 2026	21.21	22.33	21.15	21.46	21.17	1.56%	3,844,300
Mar 30, 2026	20.53	21.28	20.53	21.13	20.84	1.59%	2,331,500
Mar 27, 2026	20.21	20.94	19.88	20.80	20.51	2.87%	2,274,305
Mar 26, 2026	20.20	21.43	20.12	20.22	19.94	0.30%	3,636,200
Mar 25, 2026	19.74	20.25	19.74	20.16	19.88	2.18%	2,611,000
Mar 24, 2026	19.20	19.90	18.41	19.73	19.46	5.45%	4,143,332
Mar 23, 2026	19.76	20.50	18.68	18.71	18.45	-9.87%	6,049,300
Mar 20, 2026	21.47	21.61	20.76	20.76	20.48	-2.81%	1,792,900
Mar 19, 2026	21.92	22.01	21.23	21.36	21.07	-3.52%	1,201,100