SHA:603248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	25.65	25.66	24.50	24.82	24.82	-3.20%	6,684,680
Apr 27, 2026	25.04	25.72	24.78	25.64	25.64	2.52%	6,442,064
Apr 24, 2026	24.91	25.66	24.91	25.01	25.01	-0.28%	5,769,399
Apr 23, 2026	26.10	26.22	24.58	25.08	25.08	-5.75%	11,552,213
Apr 22, 2026	26.35	26.89	26.02	26.61	26.61	0.45%	8,046,706
Apr 21, 2026	26.79	26.79	26.00	26.49	26.49	-1.52%	7,875,902
Apr 20, 2026	26.54	26.95	26.40	26.90	26.90	0.67%	7,232,764
Apr 17, 2026	26.80	27.22	26.59	26.72	26.72	-1.44%	7,089,609
Apr 16, 2026	27.20	27.22	26.02	27.11	27.11	-0.59%	10,808,364
Apr 15, 2026	26.97	27.36	26.55	27.27	27.27	1.15%	11,042,113
Apr 14, 2026	28.02	28.57	26.53	26.96	26.96	-4.46%	17,503,960
Apr 13, 2026	29.75	29.92	28.00	28.22	28.22	-5.87%	14,298,610
Apr 10, 2026	30.12	30.12	29.50	29.98	29.98	-0.07%	12,138,040
Apr 9, 2026	30.02	30.11	29.05	30.00	30.00	-3.23%	15,544,890
Apr 8, 2026	30.29	31.50	29.89	31.00	31.00	2.34%	23,565,150
Apr 7, 2026	29.10	30.52	28.68	30.29	30.29	2.12%	20,625,720
Apr 3, 2026	29.90	30.55	28.91	29.66	29.66	0.85%	20,867,740
Apr 2, 2026	30.68	30.86	29.20	29.41	29.41	-2.19%	22,450,170
Apr 1, 2026	27.70	30.07	27.70	30.07	30.07	9.99%	17,612,070
Mar 31, 2026	28.71	28.96	27.31	27.34	27.34	-4.27%	12,963,300
Mar 30, 2026	29.42	29.66	28.23	28.56	28.56	-1.65%	20,842,110
Mar 27, 2026	26.00	29.04	25.71	29.04	29.04	10.00%	15,565,308
Mar 26, 2026	27.80	27.90	26.28	26.40	26.40	-6.38%	16,562,972
Mar 25, 2026	27.67	28.81	27.60	28.20	28.20	-	23,267,040
Mar 24, 2026	27.68	28.20	26.10	28.20	28.20	3.03%	25,066,194
Mar 23, 2026	26.99	28.78	26.96	27.37	27.37	-4.97%	21,278,659
Mar 20, 2026	29.94	31.15	27.80	28.80	28.80	-3.19%	32,926,893
Mar 19, 2026	31.75	32.30	29.47	29.75	29.75	-8.15%	35,833,350
Mar 18, 2026	35.14	36.50	31.55	32.39	32.39	-5.07%	45,591,224
Mar 17, 2026	30.80	34.12	30.49	34.12	34.12	9.99%	30,429,246
Mar 16, 2026	28.88	31.02	27.70	31.02	31.02	10.00%	40,106,455
Mar 13, 2026	25.65	28.20	25.37	28.20	28.20	9.98%	32,157,180
Mar 12, 2026	24.72	25.96	24.53	25.64	25.64	5.60%	24,190,870
Mar 11, 2026	23.57	24.43	23.48	24.28	24.28	3.06%	11,915,867
Mar 10, 2026	23.50	23.68	23.42	23.56	23.56	0.26%	4,386,521
Mar 9, 2026	23.01	23.56	22.86	23.50	23.50	0.90%	4,782,238
Mar 6, 2026	23.05	23.36	22.91	23.29	23.29	0.91%	3,877,565
Mar 5, 2026	22.60	23.38	22.60	23.08	23.08	2.44%	5,418,936
Mar 4, 2026	22.00	22.85	21.90	22.53	22.53	0.81%	4,381,747
Mar 3, 2026	23.22	23.81	22.26	22.35	22.35	-3.83%	7,634,679
Mar 2, 2026	23.29	23.64	23.02	23.24	23.24	-1.94%	5,010,416
Feb 27, 2026	23.77	23.77	23.40	23.70	23.70	-0.71%	5,273,735
Feb 26, 2026	22.95	23.99	22.86	23.87	23.87	4.14%	12,114,720
Feb 25, 2026	22.96	22.99	22.73	22.92	22.92	0.17%	2,918,937
Feb 24, 2026	22.74	22.90	22.61	22.88	22.88	1.69%	2,499,019
Feb 13, 2026	22.61	22.77	22.50	22.50	22.50	-0.66%	2,237,091
Feb 12, 2026	22.80	22.90	22.55	22.65	22.65	-0.88%	2,344,278
Feb 11, 2026	22.93	23.02	22.82	22.85	22.85	-0.44%	2,274,875
Feb 10, 2026	23.03	23.03	22.80	22.95	22.95	-0.09%	2,405,644
Feb 9, 2026	22.70	23.08	22.62	22.97	22.97	1.77%	4,316,384