SHA:603048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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