SHA:603248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.49	19.53	19.12	19.34	19.34	-0.31%	3,804,237
Aug 3, 2026	18.63	19.40	18.58	19.40	19.40	4.08%	4,606,350
Jul 31, 2026	18.71	19.04	18.58	18.64	18.64	0.76%	4,314,894
Jul 30, 2026	18.22	18.90	18.22	18.50	18.50	0.54%	4,713,733
Jul 29, 2026	17.90	18.50	17.80	18.40	18.40	2.79%	4,381,717
Jul 28, 2026	17.90	18.19	17.76	17.90	17.90	0.39%	4,086,061
Jul 27, 2026	17.07	17.87	17.07	17.83	17.83	2.83%	3,038,874
Jul 24, 2026	17.50	17.90	17.26	17.34	17.34	-2.03%	2,918,435
Jul 23, 2026	16.95	17.73	16.95	17.70	17.70	4.18%	4,239,284
Jul 22, 2026	17.04	17.24	16.70	16.99	16.99	-0.93%	3,447,219
Jul 21, 2026	17.24	17.39	16.43	17.15	17.15	-0.52%	4,867,490
Jul 20, 2026	17.50	18.00	17.02	17.24	17.24	-1.49%	4,637,650
Jul 17, 2026	18.39	18.50	17.37	17.50	17.50	-4.32%	4,283,269
Jul 16, 2026	18.57	18.78	18.21	18.29	18.29	-1.56%	3,350,262
Jul 15, 2026	18.44	18.89	18.33	18.58	18.58	0.65%	2,970,239
Jul 14, 2026	18.73	18.73	18.00	18.46	18.46	-0.32%	3,162,762
Jul 13, 2026	19.54	19.54	18.46	18.52	18.52	-5.22%	4,211,323
Jul 10, 2026	19.59	19.93	19.02	19.54	19.54	2.68%	3,971,844
Jul 9, 2026	19.16	19.30	18.60	19.19	19.03	-0.26%	3,502,932
Jul 8, 2026	20.20	20.20	19.23	19.24	19.08	-3.07%	3,363,267
Jul 7, 2026	21.20	21.29	19.83	19.85	19.68	-5.79%	5,206,817
Jul 6, 2026	21.50	22.30	21.01	21.07	20.89	-2.18%	5,214,864
Jul 3, 2026	20.77	21.84	20.77	21.54	21.36	3.61%	5,470,968
Jul 2, 2026	20.95	21.72	20.74	20.79	20.62	-1.66%	5,119,680
Jul 1, 2026	21.00	21.36	20.62	21.14	20.96	0.24%	4,664,912
Jun 30, 2026	20.71	21.28	20.65	21.09	20.91	1.30%	4,294,434
Jun 29, 2026	21.00	21.20	20.44	20.82	20.65	-1.70%	4,434,923
Jun 26, 2026	21.60	21.99	21.18	21.18	21.00	-2.22%	4,296,296
Jun 25, 2026	22.40	22.49	21.60	21.66	21.48	-3.30%	5,803,092
Jun 24, 2026	23.11	23.32	22.13	22.40	22.21	-1.80%	4,754,753
Jun 23, 2026	22.50	23.42	22.25	22.81	22.62	-0.09%	4,821,651
Jun 22, 2026	23.10	23.25	22.14	22.83	22.64	-2.02%	5,697,827
Jun 18, 2026	23.58	23.61	23.17	23.30	23.11	-1.19%	3,858,216
Jun 17, 2026	24.14	24.35	23.42	23.58	23.38	-2.76%	4,531,776
Jun 16, 2026	24.59	24.59	24.00	24.25	24.05	-0.86%	3,925,454
Jun 15, 2026	23.78	24.56	23.61	24.46	24.26	2.86%	4,675,907
Jun 12, 2026	23.53	23.78	23.02	23.78	23.58	3.08%	5,228,350
Jun 11, 2026	23.20	23.39	22.64	23.07	22.88	-0.86%	4,624,908
Jun 10, 2026	24.17	24.18	22.89	23.27	23.08	-3.72%	6,416,795
Jun 9, 2026	25.11	25.11	23.91	24.17	23.97	-3.01%	5,987,685
Jun 8, 2026	25.10	26.15	24.57	24.92	24.71	-3.07%	5,523,538
Jun 5, 2026	26.33	26.49	25.24	25.71	25.50	-1.98%	4,978,572
Jun 4, 2026	25.72	26.23	25.05	26.23	26.01	1.35%	5,901,053
Jun 3, 2026	25.70	26.48	25.54	25.88	25.66	1.69%	5,424,031
Jun 2, 2026	25.97	26.07	25.00	25.45	25.24	-2.04%	5,232,900
Jun 1, 2026	26.73	26.79	25.56	25.98	25.76	-0.88%	4,596,217
May 29, 2026	27.08	27.80	26.14	26.21	25.99	-5.17%	7,470,538
May 28, 2026	27.58	28.17	27.31	27.64	27.41	1.51%	7,238,430
May 27, 2026	27.50	28.30	27.07	27.23	27.00	0.59%	6,875,844
May 26, 2026	28.95	28.98	26.46	27.07	26.84	-7.52%	10,512,980