SHA:603048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	22.02	22.08	21.58	21.81	-	1.63%	2,027,600
Mar 31, 2026	21.21	22.33	21.15	21.46	21.46	1.56%	3,844,300
Mar 30, 2026	20.53	21.28	20.53	21.13	21.13	1.59%	2,331,500
Mar 27, 2026	20.21	20.94	19.88	20.80	20.80	2.87%	2,274,305
Mar 26, 2026	20.20	21.43	20.12	20.22	20.22	0.30%	3,636,200
Mar 25, 2026	19.74	20.25	19.74	20.16	20.16	2.18%	2,611,000
Mar 24, 2026	19.20	19.90	18.41	19.73	19.73	5.45%	4,143,332
Mar 23, 2026	19.76	20.50	18.68	18.71	18.71	-9.87%	6,049,300
Mar 20, 2026	21.47	21.61	20.76	20.76	20.76	-2.81%	1,792,900
Mar 19, 2026	21.92	22.01	21.23	21.36	21.36	-3.52%	1,201,100
Mar 18, 2026	21.64	22.15	21.62	22.14	22.14	2.03%	1,207,600
Mar 17, 2026	22.25	22.31	21.68	21.70	21.70	-1.72%	1,450,500
Mar 16, 2026	21.75	22.10	21.50	22.08	22.08	0.64%	1,955,400
Mar 13, 2026	21.99	22.17	21.66	21.94	21.94	0.37%	1,641,400
Mar 12, 2026	22.11	22.77	21.80	21.86	21.86	-2.63%	2,179,500
Mar 11, 2026	22.72	23.07	22.20	22.45	22.45	-0.22%	2,672,500
Mar 10, 2026	22.18	22.50	21.88	22.50	22.50	3.45%	2,777,300
Mar 9, 2026	22.45	22.49	21.06	21.75	21.75	-4.73%	4,942,000
Mar 6, 2026	21.99	22.85	21.99	22.83	22.83	3.87%	2,418,200
Mar 5, 2026	22.01	22.31	21.90	21.98	21.98	1.15%	1,832,700
Mar 4, 2026	22.11	22.35	21.46	21.73	21.66	-1.72%	2,620,536
Mar 3, 2026	22.72	23.84	22.11	22.11	22.04	-2.21%	4,268,236
Mar 2, 2026	23.84	24.21	22.44	22.61	22.54	-7.75%	6,002,500
Feb 27, 2026	23.80	25.96	23.61	24.51	24.43	3.29%	6,079,000
Feb 26, 2026	23.13	23.75	23.10	23.73	23.65	2.42%	1,800,400
Feb 25, 2026	23.22	23.22	22.95	23.17	23.10	-0.22%	1,578,900
Feb 24, 2026	23.70	23.76	23.00	23.22	23.15	-1.02%	2,469,856
Feb 13, 2026	23.11	23.88	23.04	23.46	23.38	1.82%	2,880,900
Feb 12, 2026	23.01	23.35	22.94	23.04	22.97	-0.39%	1,295,700
Feb 11, 2026	23.09	23.40	22.84	23.13	23.06	0.57%	1,547,300
Feb 10, 2026	22.95	23.15	22.81	23.00	22.93	0.22%	1,632,900
Feb 9, 2026	22.31	23.12	22.15	22.95	22.88	3.75%	2,525,000
Feb 6, 2026	22.09	22.37	21.77	22.12	22.05	0.27%	1,382,645
Feb 5, 2026	22.07	22.31	21.87	22.06	21.99	0.50%	1,463,500
Feb 4, 2026	21.97	22.45	21.89	21.95	21.88	-0.23%	1,439,854
Feb 3, 2026	21.76	22.09	21.56	22.00	21.93	1.15%	1,406,500
Feb 2, 2026	21.88	22.25	21.65	21.75	21.68	-0.28%	2,122,100
Jan 30, 2026	21.50	21.95	21.23	21.81	21.74	2.15%	2,218,600
Jan 29, 2026	21.97	22.06	21.23	21.35	21.28	-2.82%	2,141,700
Jan 28, 2026	22.55	22.90	21.79	21.97	21.90	-3.43%	2,769,100
Jan 27, 2026	22.12	22.78	21.54	22.75	22.68	2.16%	2,685,400
Jan 26, 2026	22.61	22.86	22.10	22.27	22.20	-1.15%	2,121,536
Jan 23, 2026	22.52	22.62	22.20	22.53	22.46	0.18%	1,700,200
Jan 22, 2026	22.60	22.84	22.43	22.49	22.42	-0.04%	1,924,900
Jan 21, 2026	22.00	22.50	21.85	22.50	22.43	2.32%	2,287,400
Jan 20, 2026	22.39	22.40	21.80	21.99	21.92	-0.05%	2,201,200
Jan 19, 2026	21.64	22.11	21.56	22.00	21.93	0.96%	1,813,700
Jan 16, 2026	21.56	21.95	21.46	21.79	21.72	1.16%	2,146,320
Jan 15, 2026	21.12	21.54	21.10	21.54	21.47	1.03%	2,060,100
Jan 14, 2026	21.54	21.68	20.94	21.32	21.25	-0.84%	2,839,300