SHA:603048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	18.90	19.56	17.80	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
Jun 11, 2026	19.20	19.77	18.50	19.09	19.09	-2.00%	2,958,900
Jun 10, 2026	20.33	20.50	19.35	19.48	19.48	-3.23%	3,593,900
Jun 9, 2026	21.78	21.98	19.77	20.13	20.13	-7.62%	7,135,000
Jun 8, 2026	20.25	22.66	19.98	21.79	21.79	4.81%	9,349,545
Jun 5, 2026	19.09	20.79	18.72	20.79	20.79	10.00%	3,864,800
Jun 4, 2026	19.49	19.58	18.77	18.90	18.90	-2.43%	1,428,100
Jun 3, 2026	19.89	19.97	19.21	19.37	19.37	-2.66%	1,348,645
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